{"ticker": "BIPH", "overview": {"cik": "1406234", "ticker": "BIPH", "name": "Brookfield Infrastructure Partners L.P.", "industry": "Water Transportation", "country": "Bermuda", "sic": "4400", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-29", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000055", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-15", "title": "FORM 6-K", "accession": "0001171843-26-006637", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-14", "title": "FORM 6-K", "accession": "0001104659-26-115886", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-13", "title": "FORM 6-K", "accession": "0001171843-26-006569", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-31", "title": "FORM 6-K", "accession": "0001104659-26-103587", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001104659-26-102556", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0001171843-26-005691", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001104659-26-091107", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000036", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001406234-26-000006", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001171843-26-005054", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-23", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-086411", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001104659-26-085797", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001171843-26-004805", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-006339", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000048", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000014", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-08", "title": "Foreign material event", "accession": "0001406234-26-000004", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-055742", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-055740", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-29", "title": "FORM 6-K", "accession": "0001171843-26-002798", "price_sensitive": true}, {"form": "3", "date": "2026-03-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033370", "price_sensitive": false}, {"form": "3", "date": "2026-03-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033369", "price_sensitive": false}, {"form": "3", "date": "2026-03-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033368", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031190", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BIPH", "has_prices": true, "as_of": "2026-07-24", "last": 16.208, "prev_close": 16.16, "change": 0.047999999999998266, "change_pct": 0.0029702970297028628, "session_volume": 13014.0, "vwap_5": 16.246722837710255, "vwap_20": 15.80715304711724, "vwap_60": 16.141432018683417, "vwap_250": 16.53533158522618, "high_52w": 17.25, "low_52w": 15.1, "avg_volume_20": 23059.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000769734-26-000055", "src": "13DG", "ticker": "BIPH", "cik": "1406234", "company": "Brookfield Infrastructure Partners L.P.", "company_raw": "Brookfield Infrastructure Partners L.P.", "who": "Brookfield Infrastructure Partners L.P.", "who_key": "Brookfield Infrastructure Partners L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Brookfield Infrastructure Partners L.P. moves to a 2.8% passive stake in BIPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1406234/0000769734-26-000055-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6710}, {"id": "13DG-0001104659-26-086411", "src": "13DG", "ticker": "BIPH", "cik": "1406234", "company": "Brookfield Infrastructure Partners L.P.", "company_raw": "Brookfield Infrastructure Partners L.P.", "who": "Brookfield Corp /ON/", "who_key": "BROOKFIELD Corp /ON/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "BROOKFIELD Corp /ON/ moves to a 31.5% activist stake in BIPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/0001104659-26-086411-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-21", "mins": 150710}, {"id": "13DG-0000769734-26-000036", "src": "13DG", "ticker": "BIPH", "cik": "1406234", "company": "Brookfield Infrastructure Partners L.P.", "company_raw": "Brookfield Infrastructure Partners L.P.", "who": "Brookfield Infrastructure Partners L.P.", "who_key": "Brookfield Infrastructure Partners L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Brookfield Infrastructure Partners L.P. moves to a 5.1% passive stake in BIPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1406234/0000769734-26-000036-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001214659-26-006339", "src": "13DG", "ticker": "BIPH", "cik": "1406234", "company": "Brookfield Infrastructure Partners L.P.", "company_raw": "Brookfield Infrastructure Partners L.P.", "who": "Brookfield Infrastructure Partners L.P.", "who_key": "Brookfield Infrastructure Partners L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Brookfield Infrastructure Partners L.P. moves to a 4.37% passive stake in BIPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1406234/0001214659-26-006339-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001422849-26-000048", "src": "13DG", "ticker": "BIPH", "cik": "1406234", "company": "Brookfield Infrastructure Partners L.P.", "company_raw": "Brookfield Infrastructure Partners L.P.", "who": "Brookfield Infrastructure Partners L.P.", "who_key": "Brookfield Infrastructure Partners L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Brookfield Infrastructure Partners L.P. moves to a 4.4% passive stake in BIPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1406234/0001422849-26-000048-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0000769734-26-000014", "src": "13DG", "ticker": "BIPH", "cik": "1406234", "company": "Brookfield Infrastructure Partners L.P.", "company_raw": "Brookfield Infrastructure Partners L.P.", "who": "Brookfield Infrastructure Partners L.P.", "who_key": "Brookfield Infrastructure Partners L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Brookfield Infrastructure Partners L.P. moves to a 5.8% passive stake in BIPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1406234/0000769734-26-000014-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}], "recent_buys": [], "institutional": [{"id": "13DG-0000769734-26-000055", "src": "13DG", "ticker": "BIPH", "cik": "1406234", "company": "Brookfield Infrastructure Partners L.P.", "company_raw": "Brookfield Infrastructure Partners L.P.", "who": "Brookfield Infrastructure Partners L.P.", "who_key": "Brookfield Infrastructure Partners L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Brookfield Infrastructure Partners L.P. moves to a 2.8% passive stake in BIPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1406234/0000769734-26-000055-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6710}, {"id": "13DG-0000769734-26-000036", "src": "13DG", "ticker": "BIPH", "cik": "1406234", "company": "Brookfield Infrastructure Partners L.P.", "company_raw": "Brookfield Infrastructure Partners L.P.", "who": "Brookfield Infrastructure Partners L.P.", "who_key": "Brookfield Infrastructure Partners L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Brookfield Infrastructure Partners L.P. moves to a 5.1% passive stake in BIPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1406234/0000769734-26-000036-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001104659-26-086411", "src": "13DG", "ticker": "BIPH", "cik": "1406234", "company": "Brookfield Infrastructure Partners L.P.", "company_raw": "Brookfield Infrastructure Partners L.P.", "who": "Brookfield Corp /ON/", "who_key": "BROOKFIELD Corp /ON/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "BROOKFIELD Corp /ON/ moves to a 31.5% activist stake in BIPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/0001104659-26-086411-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-21", "mins": 150710}, {"id": "13DG-0001214659-26-006339", "src": "13DG", "ticker": "BIPH", "cik": "1406234", "company": "Brookfield Infrastructure Partners L.P.", "company_raw": "Brookfield Infrastructure Partners L.P.", "who": "Brookfield Infrastructure Partners L.P.", "who_key": "Brookfield Infrastructure Partners L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Brookfield Infrastructure Partners L.P. moves to a 4.37% passive stake in BIPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1406234/0001214659-26-006339-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001422849-26-000048", "src": "13DG", "ticker": "BIPH", "cik": "1406234", "company": "Brookfield Infrastructure Partners L.P.", "company_raw": "Brookfield Infrastructure Partners L.P.", "who": "Brookfield Infrastructure Partners L.P.", "who_key": "Brookfield Infrastructure Partners L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Brookfield Infrastructure Partners L.P. moves to a 4.4% passive stake in BIPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1406234/0001422849-26-000048-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0000769734-26-000014", "src": "13DG", "ticker": "BIPH", "cik": "1406234", "company": "Brookfield Infrastructure Partners L.P.", "company_raw": "Brookfield Infrastructure Partners L.P.", "who": "Brookfield Infrastructure Partners L.P.", "who_key": "Brookfield Infrastructure Partners L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Brookfield Infrastructure Partners L.P. moves to a 5.8% passive stake in BIPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1406234/0000769734-26-000014-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-29", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000055", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-15", "title": "FORM 6-K", "accession": "0001171843-26-006637", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-14", "title": "FORM 6-K", "accession": "0001104659-26-115886", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-13", "title": "FORM 6-K", "accession": "0001171843-26-006569", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-31", "title": "FORM 6-K", "accession": "0001104659-26-103587", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001104659-26-102556", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0001171843-26-005691", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001104659-26-091107", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000036", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001406234-26-000006", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001171843-26-005054", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-23", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-086411", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001104659-26-085797", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001171843-26-004805", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-006339", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000048", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000014", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-08", "title": "Foreign material event", "accession": "0001406234-26-000004", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-055742", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-055740", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-29", "title": "FORM 6-K", "accession": "0001171843-26-002798", "price_sensitive": true}, {"form": "3", "date": "2026-03-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033370", "price_sensitive": false}, {"form": "3", "date": "2026-03-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033369", "price_sensitive": false}, {"form": "3", "date": "2026-03-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033368", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031190", "price_sensitive": false}], "performance": {"ticker": "BIPH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 25.69, "volume": 24003.0}, {"date": "2021-07-28", "close": 25.7, "volume": 10250.0}, {"date": "2021-07-29", "close": 25.92, "volume": 15240.0}, {"date": "2021-07-30", "close": 26.15, "volume": 14751.0}, {"date": "2021-08-02", "close": 26.17, "volume": 21722.0}, {"date": "2021-08-03", "close": 26.06, "volume": 19974.0}, {"date": "2021-08-04", "close": 26.09, "volume": 14160.0}, {"date": "2021-08-05", "close": 26.22, "volume": 10703.0}, {"date": "2021-08-06", "close": 26.01, "volume": 9958.0}, {"date": "2021-08-09", "close": 26.05, "volume": 11357.0}, {"date": "2021-08-10", "close": 25.6, "volume": 17491.0}, {"date": "2021-08-11", "close": 25.96, "volume": 19510.0}, {"date": "2021-08-12", "close": 26.2, "volume": 9911.0}, {"date": "2021-08-13", "close": 26.19, "volume": 6455.0}, {"date": "2021-08-16", "close": 25.9926, "volume": 9958.0}, {"date": "2021-08-17", "close": 25.99, "volume": 13651.0}, {"date": "2021-08-18", "close": 25.935, "volume": 6829.0}, {"date": "2021-08-19", "close": 25.99, "volume": 36989.0}, {"date": "2021-08-20", "close": 26.17, "volume": 10592.0}, {"date": "2021-08-23", "close": 25.9507, "volume": 12540.0}, {"date": "2021-08-24", "close": 26.09, "volume": 12676.0}, {"date": "2021-08-25", "close": 26.08, "volume": 3462.0}, {"date": "2021-08-26", "close": 26.01, "volume": 4224.0}, {"date": "2021-08-27", "close": 26.16, "volume": 8036.0}, {"date": "2021-08-30", "close": 26.12, "volume": 5364.0}, {"date": "2021-08-31", "close": 26.13, "volume": 36393.0}, {"date": "2021-09-01", "close": 26.23, "volume": 9335.0}, {"date": "2021-09-02", "close": 26.14, "volume": 72525.0}, {"date": "2021-09-03", "close": 26.26, "volume": 4584.0}, {"date": "2021-09-07", "close": 26.13, "volume": 10587.0}, {"date": "2021-09-08", "close": 26.06, "volume": 24750.0}, {"date": "2021-09-09", "close": 26.12, "volume": 9228.0}, {"date": "2021-09-10", "close": 26.1, "volume": 19866.0}, {"date": "2021-09-13", "close": 26.1999, "volume": 13429.0}, {"date": "2021-09-14", "close": 25.71, "volume": 20141.0}, {"date": "2021-09-15", "close": 25.76, "volume": 12903.0}, {"date": "2021-09-16", "close": 26.2, "volume": 33106.0}, {"date": "2021-09-17", "close": 26.3, "volume": 26886.0}, {"date": "2021-09-20", "close": 26.27, "volume": 9503.0}, {"date": "2021-09-21", "close": 26.315, "volume": 15371.0}, {"date": "2021-09-22", "close": 26.38, "volume": 37246.0}, {"date": "2021-09-23", "close": 26.19, "volume": 14105.0}, {"date": "2021-09-24", "close": 26.01, "volume": 19864.0}, {"date": "2021-09-27", "close": 25.88, "volume": 5446.0}, {"date": "2021-09-28", "close": 25.93, "volume": 46403.0}, {"date": "2021-09-29", "close": 25.92, "volume": 19279.0}, {"date": "2021-09-30", "close": 26.02, "volume": 180127.0}, {"date": "2021-10-01", "close": 26.01, "volume": 7045.0}, {"date": "2021-10-04", "close": 25.9, "volume": 11195.0}, {"date": "2021-10-05", "close": 25.81, "volume": 29299.0}, {"date": "2021-10-06", "close": 25.9, "volume": 11470.0}, {"date": "2021-10-07", "close": 25.805, "volume": 11451.0}, {"date": "2021-10-08", "close": 25.71, "volume": 8161.0}, {"date": "2021-10-11", "close": 25.7, "volume": 9091.0}, {"date": "2021-10-12", "close": 25.68, "volume": 19993.0}, {"date": "2021-10-13", "close": 25.78, "volume": 11119.0}, {"date": "2021-10-14", "close": 26.14, "volume": 4740.0}, {"date": "2021-10-15", "close": 26.01, "volume": 2158.0}, {"date": "2021-10-18", "close": 25.78, "volume": 32176.0}, {"date": "2021-10-19", "close": 25.78, "volume": 17629.0}, {"date": "2021-10-20", "close": 25.94, "volume": 2458.0}, {"date": "2021-10-21", "close": 25.91, "volume": 5207.0}, {"date": "2021-10-22", "close": 25.78, "volume": 12899.0}, {"date": "2021-10-25", "close": 25.74, "volume": 18284.0}, {"date": "2021-10-26", "close": 25.66, "volume": 7295.0}, {"date": "2021-10-27", "close": 25.69, "volume": 4520.0}, {"date": "2021-10-28", "close": 25.7713, "volume": 5627.0}, {"date": "2021-10-29", "close": 25.84, "volume": 20916.0}, {"date": "2021-11-01", "close": 25.87, "volume": 6945.0}, {"date": "2021-11-02", "close": 25.96, "volume": 6356.0}, {"date": "2021-11-03", "close": 25.91, "volume": 40349.0}, {"date": "2021-11-04", "close": 26.01, "volume": 6120.0}, {"date": "2021-11-05", "close": 26.08, "volume": 9166.0}, {"date": "2021-11-08", "close": 26.08, "volume": 2962.0}, {"date": "2021-11-09", "close": 26.01, "volume": 4549.0}, {"date": "2021-11-10", "close": 25.72, "volume": 16881.0}, {"date": "2021-11-11", "close": 25.54, "volume": 7286.0}, {"date": "2021-11-12", "close": 25.45, "volume": 3062.0}, {"date": "2021-11-15", "close": 25.45, "volume": 7091.0}, {"date": "2021-11-16", "close": 25.49, "volume": 7695.0}, {"date": "2021-11-17", "close": 25.57, "volume": 4937.0}, {"date": "2021-11-18", "close": 25.6097, "volume": 8931.0}, {"date": "2021-11-19", "close": 25.53, "volume": 10543.0}, {"date": "2021-11-22", "close": 25.52, "volume": 7760.0}, {"date": "2021-11-23", "close": 25.4013, "volume": 10140.0}, {"date": "2021-11-24", "close": 25.39, "volume": 14853.0}, {"date": "2021-11-26", "close": 25.1979, "volume": 4184.0}, {"date": "2021-11-29", "close": 25.34, "volume": 4424.0}, {"date": "2021-11-30", "close": 25.09, "volume": 24605.0}, {"date": "2021-12-01", "close": 25.21, "volume": 11983.0}, {"date": "2021-12-02", "close": 25.25, "volume": 18869.0}, {"date": "2021-12-03", "close": 25.25, "volume": 4288.0}, {"date": "2021-12-06", "close": 25.31, "volume": 16522.0}, {"date": "2021-12-07", "close": 25.27, "volume": 26978.0}, {"date": "2021-12-08", "close": 25.22, "volume": 3934.0}, {"date": "2021-12-09", "close": 25.24, "volume": 5202.0}, {"date": "2021-12-10", "close": 25.1, "volume": 41812.0}, {"date": "2021-12-13", "close": 25.11, "volume": 9486.0}, {"date": "2021-12-14", "close": 25.11, "volume": 34894.0}, {"date": "2021-12-15", "close": 24.58, "volume": 40793.0}, {"date": "2021-12-16", "close": 24.55, "volume": 40882.0}, {"date": "2021-12-17", "close": 24.37, "volume": 33919.0}, {"date": "2021-12-20", "close": 24.44, "volume": 13799.0}, {"date": "2021-12-21", "close": 24.5262, "volume": 9491.0}, {"date": "2021-12-22", "close": 24.77, "volume": 11483.0}, {"date": "2021-12-23", "close": 24.86, "volume": 17891.0}, {"date": "2021-12-27", "close": 24.78, "volume": 35436.0}, {"date": "2021-12-28", "close": 24.75, "volume": 26450.0}, {"date": "2021-12-29", "close": 24.83, "volume": 44602.0}, {"date": "2021-12-30", "close": 24.95, "volume": 13030.0}, {"date": "2021-12-31", "close": 25.15, "volume": 37384.0}, {"date": "2022-01-03", "close": 25.15, "volume": 12772.0}, {"date": "2022-01-04", "close": 24.97, "volume": 9267.0}, {"date": "2022-01-05", "close": 24.64, "volume": 12698.0}, {"date": "2022-01-06", "close": 24.9, "volume": 9538.0}, {"date": "2022-01-07", "close": 24.85, "volume": 4951.0}, {"date": "2022-01-10", "close": 24.76, "volume": 8381.0}, {"date": "2022-01-11", "close": 24.83, "volume": 19205.0}, {"date": "2022-01-12", "close": 24.89, "volume": 23270.0}, {"date": "2022-01-13", "close": 24.9592, "volume": 9436.0}, {"date": "2022-01-14", "close": 24.95, "volume": 22946.0}, {"date": "2022-01-18", "close": 24.86, "volume": 29173.0}, {"date": "2022-01-19", "close": 24.77, "volume": 13752.0}, {"date": "2022-01-20", "close": 24.63, "volume": 14223.0}, {"date": "2022-01-21", "close": 24.71, "volume": 12935.0}, {"date": "2022-01-24", "close": 24.605, "volume": 16327.0}, {"date": "2022-01-25", "close": 24.7, "volume": 21168.0}, {"date": "2022-01-26", "close": 24.42, "volume": 13136.0}, {"date": "2022-01-27", "close": 23.62, "volume": 23770.0}, {"date": "2022-01-28", "close": 23.46, "volume": 15758.0}, {"date": "2022-01-31", "close": 23.78, "volume": 36021.0}, {"date": "2022-02-01", "close": 23.82, "volume": 41485.0}, {"date": "2022-02-02", "close": 23.6, "volume": 20617.0}, {"date": "2022-02-03", "close": 23.3, "volume": 11778.0}, {"date": "2022-02-04", "close": 22.66, "volume": 52333.0}, {"date": "2022-02-07", "close": 22.43, "volume": 15735.0}, {"date": "2022-02-08", "close": 22.39, "volume": 35698.0}, {"date": "2022-02-09", "close": 22.3591, "volume": 25092.0}, {"date": "2022-02-10", "close": 21.9998, "volume": 34788.0}, {"date": "2022-02-11", "close": 21.83, "volume": 17477.0}, {"date": "2022-02-14", "close": 21.305, "volume": 29058.0}, {"date": "2022-02-15", "close": 21.45, "volume": 14595.0}, {"date": "2022-02-16", "close": 21.74, "volume": 21265.0}, {"date": "2022-02-17", "close": 21.69, "volume": 16328.0}, {"date": "2022-02-18", "close": 21.69, "volume": 2876.0}, {"date": "2022-02-22", "close": 21.49, "volume": 14819.0}, {"date": "2022-02-23", "close": 21.44, "volume": 6732.0}, {"date": "2022-02-24", "close": 21.56, "volume": 15878.0}, {"date": "2022-02-25", "close": 21.81, "volume": 4477.0}, {"date": "2022-02-28", "close": 21.76, "volume": 28943.0}, {"date": "2022-03-01", "close": 22.12, "volume": 12214.0}, {"date": "2022-03-02", "close": 22.15, "volume": 10191.0}, {"date": "2022-03-03", "close": 22.04, "volume": 11096.0}, {"date": "2022-03-04", "close": 21.97, "volume": 13267.0}, {"date": "2022-03-07", "close": 21.81, "volume": 8249.0}, {"date": "2022-03-08", "close": 21.71, "volume": 7905.0}, {"date": "2022-03-09", "close": 21.69, "volume": 5752.0}, {"date": "2022-03-10", "close": 21.63, "volume": 10283.0}, {"date": "2022-03-11", "close": 21.68, "volume": 7747.0}, {"date": "2022-03-14", "close": 21.19, "volume": 22657.0}, {"date": "2022-03-15", "close": 20.7183, "volume": 15680.0}, {"date": "2022-03-16", "close": 20.98, "volume": 7986.0}, {"date": "2022-03-17", "close": 21.4, "volume": 14511.0}, {"date": "2022-03-18", "close": 21.546, "volume": 4362.0}, {"date": "2022-03-21", "close": 21.51, "volume": 14759.0}, {"date": "2022-03-22", "close": 21.3312, "volume": 5396.0}, {"date": "2022-03-23", "close": 21.45, "volume": 10343.0}, {"date": "2022-03-24", "close": 21.58, "volume": 14786.0}, {"date": "2022-03-25", "close": 21.07, "volume": 7140.0}, {"date": "2022-03-28", "close": 21.5685, "volume": 4526.0}, {"date": "2022-03-29", "close": 21.6, "volume": 25981.0}, {"date": "2022-03-30", "close": 21.88, "volume": 15062.0}, {"date": "2022-03-31", "close": 21.92, "volume": 10781.0}, {"date": "2022-04-01", "close": 21.74, "volume": 7984.0}, {"date": "2022-04-04", "close": 21.48, "volume": 13531.0}, {"date": "2022-04-05", "close": 20.65, "volume": 11285.0}, {"date": "2022-04-06", "close": 20.13, "volume": 28118.0}, {"date": "2022-04-07", "close": 20.16, "volume": 20195.0}, {"date": "2022-04-08", "close": 20.33, "volume": 15512.0}, {"date": "2022-04-11", "close": 19.95, "volume": 8538.0}, {"date": "2022-04-12", "close": 19.8341, "volume": 11206.0}, {"date": "2022-04-13", "close": 20.03, "volume": 9161.0}, {"date": "2022-04-14", "close": 19.73, "volume": 14350.0}, {"date": "2022-04-18", "close": 19.66, "volume": 7430.0}, {"date": "2022-04-19", "close": 19.57, "volume": 21867.0}, {"date": "2022-04-20", "close": 19.76, "volume": 8884.0}, {"date": "2022-04-21", "close": 19.6, "volume": 8908.0}, {"date": "2022-04-22", "close": 19.34, "volume": 9410.0}, {"date": "2022-04-25", "close": 19.32, "volume": 10811.0}, {"date": "2022-04-26", "close": 19.24, "volume": 4921.0}, {"date": "2022-04-27", "close": 18.99, "volume": 11382.0}, {"date": "2022-04-28", "close": 19.27, "volume": 6865.0}, {"date": "2022-04-29", "close": 19.45, "volume": 31271.0}, {"date": "2022-05-02", "close": 19.07, "volume": 32306.0}, {"date": "2022-05-03", "close": 18.64, "volume": 25574.0}, {"date": "2022-05-04", "close": 19.19, "volume": 12333.0}, {"date": "2022-05-05", "close": 18.75, "volume": 9818.0}, {"date": "2022-05-06", "close": 18.55, "volume": 7197.0}, {"date": "2022-05-09", "close": 18.3436, "volume": 44990.0}, {"date": "2022-05-10", "close": 18.36, "volume": 15838.0}, {"date": "2022-05-11", "close": 18.35, "volume": 8298.0}, {"date": "2022-05-12", "close": 18.45, "volume": 34286.0}, {"date": "2022-05-13", "close": 18.77, "volume": 13063.0}, {"date": "2022-05-16", "close": 19.38, "volume": 29563.0}, {"date": "2022-05-17", "close": 18.42, "volume": 22987.0}, {"date": "2022-05-18", "close": 17.89, "volume": 18697.0}, {"date": "2022-05-19", "close": 17.98, "volume": 16395.0}, {"date": "2022-05-20", "close": 17.89, "volume": 13947.0}, {"date": "2022-05-23", "close": 17.76, "volume": 10595.0}, {"date": "2022-05-24", "close": 18.33, "volume": 12334.0}, {"date": "2022-05-25", "close": 18.9555, "volume": 24225.0}, {"date": "2022-05-26", "close": 19.22, "volume": 21523.0}, {"date": "2022-05-27", "close": 20.21, "volume": 11735.0}, {"date": "2022-05-31", "close": 20.48, "volume": 21038.0}, {"date": "2022-06-01", "close": 20.98, "volume": 8739.0}, {"date": "2022-06-02", "close": 20.66, "volume": 19002.0}, {"date": "2022-06-03", "close": 20.086, "volume": 5927.0}, {"date": "2022-06-06", "close": 19.74, "volume": 7865.0}, {"date": "2022-06-07", "close": 20.25, "volume": 14672.0}, {"date": "2022-06-08", "close": 20.15, "volume": 8855.0}, {"date": "2022-06-09", "close": 20.15, "volume": 12650.0}, {"date": "2022-06-10", "close": 19.4, "volume": 22070.0}, {"date": "2022-06-13", "close": 18.16, "volume": 9388.0}, {"date": "2022-06-14", "close": 17.72, "volume": 18320.0}, {"date": "2022-06-15", "close": 18.49, "volume": 13971.0}, {"date": "2022-06-16", "close": 17.9, "volume": 13618.0}, {"date": "2022-06-17", "close": 17.52, "volume": 9794.0}, {"date": "2022-06-21", "close": 18.297, "volume": 7058.0}, {"date": "2022-06-22", "close": 17.914, "volume": 4658.0}, {"date": "2022-06-23", "close": 17.94, "volume": 8868.0}, {"date": "2022-06-24", "close": 18.335, "volume": 12596.0}, {"date": "2022-06-27", "close": 18.6192, "volume": 4935.0}, {"date": "2022-06-28", "close": 18.39, "volume": 7615.0}, {"date": "2022-06-29", "close": 18.48, "volume": 6695.0}, {"date": "2022-06-30", "close": 18.27, "volume": 32808.0}, {"date": "2022-07-01", "close": 18.8646, "volume": 11968.0}, {"date": "2022-07-05", "close": 18.69, "volume": 14445.0}, {"date": "2022-07-06", "close": 18.59, "volume": 3127.0}, {"date": "2022-07-07", "close": 18.67, "volume": 10478.0}, {"date": "2022-07-08", "close": 18.96, "volume": 2085.0}, {"date": "2022-07-11", "close": 18.88, "volume": 9003.0}, {"date": "2022-07-12", "close": 18.72, "volume": 4623.0}, {"date": "2022-07-13", "close": 18.97, "volume": 12523.0}, {"date": "2022-07-14", "close": 18.79, "volume": 6983.0}, {"date": "2022-07-15", "close": 19.37, "volume": 13794.0}, {"date": "2022-07-18", "close": 19.46, "volume": 11411.0}, {"date": "2022-07-19", "close": 19.4803, "volume": 4923.0}, {"date": "2022-07-20", "close": 19.69, "volume": 6242.0}, {"date": "2022-07-21", "close": 19.86, "volume": 11154.0}, {"date": "2022-07-22", "close": 19.99, "volume": 7019.0}, {"date": "2022-07-25", "close": 20.1, "volume": 21938.0}, {"date": "2022-07-26", "close": 19.93, "volume": 2813.0}, {"date": "2022-07-27", "close": 19.84, "volume": 8711.0}, {"date": "2022-07-28", "close": 20.18, "volume": 5159.0}, {"date": "2022-07-29", "close": 20.84, "volume": 35762.0}, {"date": "2022-08-01", "close": 21.0, "volume": 11860.0}, {"date": "2022-08-02", "close": 21.62, "volume": 29262.0}, {"date": "2022-08-03", "close": 21.92, "volume": 18220.0}, {"date": "2022-08-04", "close": 22.33, "volume": 22641.0}, {"date": "2022-08-05", "close": 21.38, "volume": 18539.0}, {"date": "2022-08-08", "close": 21.29, "volume": 10609.0}, {"date": "2022-08-09", "close": 21.18, "volume": 8902.0}, {"date": "2022-08-10", "close": 20.945, "volume": 8712.0}, {"date": "2022-08-11", "close": 21.03, "volume": 10629.0}, {"date": "2022-08-12", "close": 20.85, "volume": 6679.0}, {"date": "2022-08-15", "close": 20.98, "volume": 8351.0}, {"date": "2022-08-16", "close": 20.45, "volume": 19148.0}, {"date": "2022-08-17", "close": 19.6989, "volume": 16918.0}, {"date": "2022-08-18", "close": 20.15, "volume": 6848.0}, {"date": "2022-08-19", "close": 19.89, "volume": 6202.0}, {"date": "2022-08-22", "close": 19.3, "volume": 6344.0}, {"date": "2022-08-23", "close": 18.58, "volume": 26792.0}, {"date": "2022-08-24", "close": 18.74, "volume": 7570.0}, {"date": "2022-08-25", "close": 19.1783, "volume": 10745.0}, {"date": "2022-08-26", "close": 19.03, "volume": 1981.0}, {"date": "2022-08-29", "close": 19.0, "volume": 12334.0}, {"date": "2022-08-30", "close": 19.08, "volume": 14390.0}, {"date": "2022-08-31", "close": 18.82, "volume": 18006.0}, {"date": "2022-09-01", "close": 18.44, "volume": 7081.0}, {"date": "2022-09-02", "close": 18.65, "volume": 7222.0}, {"date": "2022-09-06", "close": 18.665, "volume": 11609.0}, {"date": "2022-09-07", "close": 18.74, "volume": 5350.0}, {"date": "2022-09-08", "close": 18.92, "volume": 17831.0}, {"date": "2022-09-09", "close": 19.0, "volume": 7046.0}, {"date": "2022-09-12", "close": 19.2, "volume": 5697.0}, {"date": "2022-09-13", "close": 19.08, "volume": 1622.0}, {"date": "2022-09-14", "close": 18.8479, "volume": 6673.0}, {"date": "2022-09-15", "close": 18.475, "volume": 9886.0}, {"date": "2022-09-16", "close": 18.2196, "volume": 5786.0}, {"date": "2022-09-19", "close": 17.89, "volume": 5831.0}, {"date": "2022-09-20", "close": 17.91, "volume": 5568.0}, {"date": "2022-09-21", "close": 17.91, "volume": 8436.0}, {"date": "2022-09-22", "close": 17.71, "volume": 5332.0}, {"date": "2022-09-23", "close": 17.38, "volume": 18392.0}, {"date": "2022-09-26", "close": 16.99, "volume": 20776.0}, {"date": "2022-09-27", "close": 16.97, "volume": 33594.0}, {"date": "2022-09-28", "close": 17.26, "volume": 18987.0}, {"date": "2022-09-29", "close": 16.56, "volume": 78737.0}, {"date": "2022-09-30", "close": 16.65, "volume": 174567.0}, {"date": "2022-10-03", "close": 17.11, "volume": 12264.0}, {"date": "2022-10-04", "close": 17.48, "volume": 11815.0}, {"date": "2022-10-05", "close": 17.35, "volume": 5466.0}, {"date": "2022-10-06", "close": 17.48, "volume": 9864.0}, {"date": "2022-10-07", "close": 16.76, "volume": 19005.0}, {"date": "2022-10-10", "close": 16.52, "volume": 8506.0}, {"date": "2022-10-11", "close": 16.4502, "volume": 8760.0}, {"date": "2022-10-12", "close": 16.43, "volume": 14894.0}, {"date": "2022-10-13", "close": 16.52, "volume": 5842.0}, {"date": "2022-10-14", "close": 16.35, "volume": 16203.0}, {"date": "2022-10-17", "close": 16.21, "volume": 23675.0}, {"date": "2022-10-18", "close": 16.53, "volume": 22194.0}, {"date": "2022-10-19", "close": 16.2, "volume": 7218.0}, {"date": "2022-10-20", "close": 15.43, "volume": 45845.0}, {"date": "2022-10-21", "close": 15.34, "volume": 15506.0}, {"date": "2022-10-24", "close": 15.5, "volume": 16078.0}, {"date": "2022-10-25", "close": 15.6733, "volume": 18772.0}, {"date": "2022-10-26", "close": 15.95, "volume": 13304.0}, {"date": "2022-10-27", "close": 15.94, "volume": 19766.0}, {"date": "2022-10-28", "close": 15.87, "volume": 8401.0}, {"date": "2022-10-31", "close": 15.92, "volume": 17214.0}, {"date": "2022-11-01", "close": 15.62, "volume": 24127.0}, {"date": "2022-11-02", "close": 15.8, "volume": 17903.0}, {"date": "2022-11-03", "close": 15.51, "volume": 17426.0}, {"date": "2022-11-04", "close": 15.6363, "volume": 13752.0}, {"date": "2022-11-07", "close": 15.65, "volume": 26774.0}, {"date": "2022-11-08", "close": 15.99, "volume": 14181.0}, {"date": "2022-11-09", "close": 15.98, "volume": 21799.0}, {"date": "2022-11-10", "close": 16.67, "volume": 30745.0}, {"date": "2022-11-11", "close": 16.31, "volume": 42366.0}, {"date": "2022-11-14", "close": 15.98, "volume": 29057.0}, {"date": "2022-11-15", "close": 15.98, "volume": 38821.0}, {"date": "2022-11-16", "close": 15.81, "volume": 40191.0}, {"date": "2022-11-17", "close": 15.73, "volume": 24809.0}, {"date": "2022-11-18", "close": 16.05, "volume": 14810.0}, {"date": "2022-11-21", "close": 15.71, "volume": 21735.0}, {"date": "2022-11-22", "close": 15.73, "volume": 32833.0}, {"date": "2022-11-23", "close": 15.75, "volume": 32197.0}, {"date": "2022-11-25", "close": 16.09, "volume": 10459.0}, {"date": "2022-11-28", "close": 15.88, "volume": 32010.0}, {"date": "2022-11-29", "close": 15.55, "volume": 22037.0}, {"date": "2022-11-30", "close": 15.99, "volume": 23595.0}, {"date": "2022-12-01", "close": 16.45, "volume": 14080.0}, {"date": "2022-12-02", "close": 17.13, "volume": 29391.0}, {"date": "2022-12-05", "close": 17.0, "volume": 30614.0}, {"date": "2022-12-06", "close": 16.85, "volume": 35337.0}, {"date": "2022-12-07", "close": 16.56, "volume": 37216.0}, {"date": "2022-12-08", "close": 16.4401, "volume": 26207.0}, {"date": "2022-12-09", "close": 16.04, "volume": 17058.0}, {"date": "2022-12-12", "close": 15.94, "volume": 34250.0}, {"date": "2022-12-13", "close": 16.35, "volume": 15113.0}, {"date": "2022-12-14", "close": 16.54, "volume": 15333.0}, {"date": "2022-12-15", "close": 16.42, "volume": 28383.0}, {"date": "2022-12-16", "close": 16.53, "volume": 16863.0}, {"date": "2022-12-19", "close": 16.54, "volume": 19619.0}, {"date": "2022-12-20", "close": 16.38, "volume": 25898.0}, {"date": "2022-12-21", "close": 16.12, "volume": 21027.0}, {"date": "2022-12-22", "close": 15.98, "volume": 35123.0}, {"date": "2022-12-23", "close": 15.86, "volume": 16200.0}, {"date": "2022-12-27", "close": 15.86, "volume": 30160.0}, {"date": "2022-12-28", "close": 15.69, "volume": 23684.0}, {"date": "2022-12-29", "close": 15.67, "volume": 25046.0}, {"date": "2022-12-30", "close": 15.39, "volume": 28110.0}, {"date": "2023-01-03", "close": 15.85, "volume": 9320.0}, {"date": "2023-01-04", "close": 16.28, "volume": 10473.0}, {"date": "2023-01-05", "close": 16.99, "volume": 13271.0}, {"date": "2023-01-06", "close": 17.99, "volume": 13847.0}, {"date": "2023-01-09", "close": 17.94, "volume": 28154.0}, {"date": "2023-01-10", "close": 17.53, "volume": 2432.0}, {"date": "2023-01-11", "close": 17.83, "volume": 5391.0}, {"date": "2023-01-12", "close": 17.71, "volume": 14006.0}, {"date": "2023-01-13", "close": 17.94, "volume": 19655.0}, {"date": "2023-01-17", "close": 17.89, "volume": 15448.0}, {"date": "2023-01-18", "close": 18.15, "volume": 24503.0}, {"date": "2023-01-19", "close": 18.07, "volume": 4881.0}, {"date": "2023-01-20", "close": 18.22, "volume": 23170.0}, {"date": "2023-01-23", "close": 18.84, "volume": 18340.0}, {"date": "2023-01-24", "close": 19.03, "volume": 11883.0}, {"date": "2023-01-25", "close": 19.18, "volume": 10071.0}, {"date": "2023-01-26", "close": 19.36, "volume": 8431.0}, {"date": "2023-01-27", "close": 19.35, "volume": 5827.0}, {"date": "2023-01-30", "close": 20.1, "volume": 24396.0}, {"date": "2023-01-31", "close": 20.14, "volume": 6168.0}, {"date": "2023-02-01", "close": 20.1, "volume": 9180.0}, {"date": "2023-02-02", "close": 20.48, "volume": 28684.0}, {"date": "2023-02-03", "close": 19.93, "volume": 7519.0}, {"date": "2023-02-06", "close": 19.1844, "volume": 10006.0}, {"date": "2023-02-07", "close": 19.17, "volume": 8740.0}, {"date": "2023-02-08", "close": 19.24, "volume": 3771.0}, {"date": "2023-02-09", "close": 19.25, "volume": 3719.0}, {"date": "2023-02-10", "close": 18.9, "volume": 7176.0}, {"date": "2023-02-13", "close": 19.6, "volume": 1920.0}, {"date": "2023-02-14", "close": 19.3076, "volume": 8253.0}, {"date": "2023-02-15", "close": 19.4201, "volume": 3427.0}, {"date": "2023-02-16", "close": 19.0656, "volume": 4610.0}, {"date": "2023-02-17", "close": 19.26, "volume": 12160.0}, {"date": "2023-02-21", "close": 17.93, "volume": 14265.0}, {"date": "2023-02-22", "close": 18.07, "volume": 7654.0}, {"date": "2023-02-23", "close": 18.36, "volume": 7962.0}, {"date": "2023-02-24", "close": 18.56, "volume": 5349.0}, {"date": "2023-02-27", "close": 18.41, "volume": 4683.0}, {"date": "2023-02-28", "close": 19.1, "volume": 29921.0}, {"date": "2023-03-01", "close": 18.89, "volume": 2101.0}, {"date": "2023-03-02", "close": 18.81, "volume": 9153.0}, {"date": "2023-03-03", "close": 19.28, "volume": 5102.0}, {"date": "2023-03-06", "close": 18.304, "volume": 15577.0}, {"date": "2023-03-07", "close": 18.6, "volume": 2515.0}, {"date": "2023-03-08", "close": 18.2278, "volume": 2862.0}, {"date": "2023-03-09", "close": 17.09, "volume": 10180.0}, {"date": "2023-03-10", "close": 16.75, "volume": 7337.0}, {"date": "2023-03-13", "close": 16.32, "volume": 12477.0}, {"date": "2023-03-14", "close": 16.76, "volume": 8952.0}, {"date": "2023-03-15", "close": 16.1101, "volume": 6708.0}, {"date": "2023-03-16", "close": 17.3632, "volume": 15224.0}, {"date": "2023-03-17", "close": 16.97, "volume": 2606.0}, {"date": "2023-03-20", "close": 16.205, "volume": 6722.0}, {"date": "2023-03-21", "close": 16.64, "volume": 4577.0}, {"date": "2023-03-22", "close": 17.12, "volume": 4873.0}, {"date": "2023-03-23", "close": 16.34, "volume": 5251.0}, {"date": "2023-03-24", "close": 16.18, "volume": 6735.0}, {"date": "2023-03-27", "close": 16.6327, "volume": 3581.0}, {"date": "2023-03-28", "close": 16.82, "volume": 2008.0}, {"date": "2023-03-29", "close": 17.58, "volume": 24890.0}, {"date": "2023-03-30", "close": 18.24, "volume": 27865.0}, {"date": "2023-03-31", "close": 18.25, "volume": 20982.0}, {"date": "2023-04-03", "close": 18.0, "volume": 8752.0}, {"date": "2023-04-04", "close": 17.77, "volume": 5402.0}, {"date": "2023-04-05", "close": 17.61, "volume": 8636.0}, {"date": "2023-04-06", "close": 17.6, "volume": 10619.0}, {"date": "2023-04-10", "close": 17.63, "volume": 8972.0}, {"date": "2023-04-11", "close": 17.725, "volume": 16257.0}, {"date": "2023-04-12", "close": 17.02, "volume": 19185.0}, {"date": "2023-04-13", "close": 17.6, "volume": 9045.0}, {"date": "2023-04-14", "close": 17.6, "volume": 6343.0}, {"date": "2023-04-17", "close": 17.41, "volume": 9002.0}, {"date": "2023-04-18", "close": 16.9, "volume": 5193.0}, {"date": "2023-04-19", "close": 17.21, "volume": 5373.0}, {"date": "2023-04-20", "close": 17.5504, "volume": 6970.0}, {"date": "2023-04-21", "close": 17.31, "volume": 5650.0}, {"date": "2023-04-24", "close": 17.6156, "volume": 3662.0}, {"date": "2023-04-25", "close": 16.99, "volume": 11036.0}, {"date": "2023-04-26", "close": 16.86, "volume": 7721.0}, {"date": "2023-04-27", "close": 16.955, "volume": 1641.0}, {"date": "2023-04-28", "close": 17.26, "volume": 37096.0}, {"date": "2023-05-01", "close": 17.6, "volume": 3957.0}, {"date": "2023-05-02", "close": 16.5179, "volume": 10349.0}, {"date": "2023-05-03", "close": 16.28, "volume": 7498.0}, {"date": "2023-05-04", "close": 15.651, "volume": 12917.0}, {"date": "2023-05-05", "close": 15.825, "volume": 8292.0}, {"date": "2023-05-08", "close": 16.41, "volume": 11087.0}, {"date": "2023-05-09", "close": 16.3888, "volume": 4882.0}, {"date": "2023-05-10", "close": 16.56, "volume": 7190.0}, {"date": "2023-05-11", "close": 16.1401, "volume": 1780.0}, {"date": "2023-05-12", "close": 16.3513, "volume": 2812.0}, {"date": "2023-05-15", "close": 16.35, "volume": 6822.0}, {"date": "2023-05-16", "close": 16.47, "volume": 8434.0}, {"date": "2023-05-17", "close": 16.67, "volume": 3734.0}, {"date": "2023-05-18", "close": 16.655, "volume": 1913.0}, {"date": "2023-05-19", "close": 16.2801, "volume": 3835.0}, {"date": "2023-05-22", "close": 16.81, "volume": 4505.0}, {"date": "2023-05-23", "close": 16.89, "volume": 11040.0}, {"date": "2023-05-24", "close": 17.11, "volume": 6618.0}, {"date": "2023-05-25", "close": 16.85, "volume": 2426.0}, {"date": "2023-05-26", "close": 16.9501, "volume": 3382.0}, {"date": "2023-05-30", "close": 16.69, "volume": 8882.0}, {"date": "2023-05-31", "close": 17.8, "volume": 57607.0}, {"date": "2023-06-01", "close": 17.81, "volume": 15913.0}, {"date": "2023-06-02", "close": 19.04, "volume": 24316.0}, {"date": "2023-06-05", "close": 18.93, "volume": 29570.0}, {"date": "2023-06-06", "close": 19.0, "volume": 10775.0}, {"date": "2023-06-07", "close": 18.73, "volume": 6777.0}, {"date": "2023-06-08", "close": 18.48, "volume": 3271.0}, {"date": "2023-06-09", "close": 18.67, "volume": 2146.0}, {"date": "2023-06-12", "close": 18.45, "volume": 2386.0}, {"date": "2023-06-13", "close": 18.6132, "volume": 4743.0}, {"date": "2023-06-14", "close": 17.29, "volume": 5595.0}, {"date": "2023-06-15", "close": 17.29, "volume": 3194.0}, {"date": "2023-06-16", "close": 17.74, "volume": 6978.0}, {"date": "2023-06-20", "close": 17.29, "volume": 10700.0}, {"date": "2023-06-21", "close": 17.29, "volume": 4758.0}, {"date": "2023-06-22", "close": 17.41, "volume": 3123.0}, {"date": "2023-06-23", "close": 17.25, "volume": 5681.0}, {"date": "2023-06-26", "close": 17.33, "volume": 9622.0}, {"date": "2023-06-27", "close": 17.32, "volume": 6480.0}, {"date": "2023-06-28", "close": 17.62, "volume": 15977.0}, {"date": "2023-06-29", "close": 17.34, "volume": 6377.0}, {"date": "2023-06-30", "close": 18.54, "volume": 43990.0}, {"date": "2023-07-03", "close": 18.62, "volume": 5889.0}, {"date": "2023-07-05", "close": 18.65, "volume": 7780.0}, {"date": "2023-07-06", "close": 17.84, "volume": 5132.0}, {"date": "2023-07-07", "close": 17.935, "volume": 2610.0}, {"date": "2023-07-10", "close": 18.26, "volume": 3752.0}, {"date": "2023-07-11", "close": 18.13, "volume": 2836.0}, {"date": "2023-07-12", "close": 18.05, "volume": 16049.0}, {"date": "2023-07-13", "close": 18.31, "volume": 2272.0}, {"date": "2023-07-14", "close": 18.2271, "volume": 5454.0}, {"date": "2023-07-17", "close": 18.085, "volume": 2754.0}, {"date": "2023-07-18", "close": 17.81, "volume": 2433.0}, {"date": "2023-07-19", "close": 18.18, "volume": 3430.0}, {"date": "2023-07-20", "close": 18.195, "volume": 5880.0}, {"date": "2023-07-21", "close": 17.95, "volume": 4193.0}, {"date": "2023-07-24", "close": 18.05, "volume": 12162.0}, {"date": "2023-07-25", "close": 18.02, "volume": 4275.0}, {"date": "2023-07-26", "close": 18.14, "volume": 7926.0}, {"date": "2023-07-27", "close": 17.74, "volume": 16759.0}, {"date": "2023-07-28", "close": 17.59, "volume": 8117.0}, {"date": "2023-07-31", "close": 17.91, "volume": 3476.0}, {"date": "2023-08-01", "close": 17.7772, "volume": 2028.0}, {"date": "2023-08-02", "close": 17.54, "volume": 18268.0}, {"date": "2023-08-03", "close": 17.51, "volume": 2831.0}, {"date": "2023-08-04", "close": 17.67, "volume": 5381.0}, {"date": "2023-08-07", "close": 17.78, "volume": 3330.0}, {"date": "2023-08-08", "close": 18.05, "volume": 6212.0}, {"date": "2023-08-09", "close": 17.7222, "volume": 2279.0}, {"date": "2023-08-10", "close": 17.84, "volume": 2428.0}, {"date": "2023-08-11", "close": 17.83, "volume": 3000.0}, {"date": "2023-08-14", "close": 17.61, "volume": 8812.0}, {"date": "2023-08-15", "close": 17.52, "volume": 3850.0}, {"date": "2023-08-16", "close": 17.35, "volume": 9106.0}, {"date": "2023-08-17", "close": 17.11, "volume": 4323.0}, {"date": "2023-08-18", "close": 17.23, "volume": 4089.0}, {"date": "2023-08-21", "close": 17.08, "volume": 6278.0}, {"date": "2023-08-22", "close": 16.98, "volume": 11505.0}, {"date": "2023-08-23", "close": 16.89, "volume": 21966.0}, {"date": "2023-08-24", "close": 17.06, "volume": 7051.0}, {"date": "2023-08-25", "close": 17.02, "volume": 1607.0}, {"date": "2023-08-28", "close": 16.99, "volume": 4579.0}, {"date": "2023-08-29", "close": 16.9, "volume": 13167.0}, {"date": "2023-08-30", "close": 16.87, "volume": 5262.0}, {"date": "2023-08-31", "close": 17.23, "volume": 61051.0}, {"date": "2023-09-01", "close": 17.29, "volume": 7478.0}, {"date": "2023-09-05", "close": 16.87, "volume": 9936.0}, {"date": "2023-09-06", "close": 16.8, "volume": 6390.0}, {"date": "2023-09-07", "close": 16.74, "volume": 16553.0}, {"date": "2023-09-08", "close": 16.7, "volume": 4682.0}, {"date": "2023-09-11", "close": 16.73, "volume": 4252.0}, {"date": "2023-09-12", "close": 16.72, "volume": 4739.0}, {"date": "2023-09-13", "close": 16.62, "volume": 10866.0}, {"date": "2023-09-14", "close": 16.4267, "volume": 17132.0}, {"date": "2023-09-15", "close": 16.4, "volume": 7907.0}, {"date": "2023-09-18", "close": 16.26, "volume": 5095.0}, {"date": "2023-09-19", "close": 16.5, "volume": 10570.0}, {"date": "2023-09-20", "close": 16.4249, "volume": 6705.0}, {"date": "2023-09-21", "close": 16.12, "volume": 3534.0}, {"date": "2023-09-22", "close": 16.3976, "volume": 1783.0}, {"date": "2023-09-25", "close": 16.1302, "volume": 6260.0}, {"date": "2023-09-26", "close": 16.21, "volume": 18838.0}, {"date": "2023-09-27", "close": 16.28, "volume": 9324.0}, {"date": "2023-09-28", "close": 16.79, "volume": 9001.0}, {"date": "2023-09-29", "close": 16.69, "volume": 18850.0}, {"date": "2023-10-02", "close": 16.1221, "volume": 6010.0}, {"date": "2023-10-03", "close": 15.43, "volume": 16957.0}, {"date": "2023-10-04", "close": 15.41, "volume": 14737.0}, {"date": "2023-10-05", "close": 15.08, "volume": 8657.0}, {"date": "2023-10-06", "close": 15.45, "volume": 8806.0}, {"date": "2023-10-09", "close": 15.4, "volume": 3189.0}, {"date": "2023-10-10", "close": 15.61, "volume": 8472.0}, {"date": "2023-10-11", "close": 15.96, "volume": 10545.0}, {"date": "2023-10-12", "close": 15.76, "volume": 4306.0}, {"date": "2023-10-13", "close": 15.975, "volume": 12901.0}, {"date": "2023-10-16", "close": 15.85, "volume": 10529.0}, {"date": "2023-10-17", "close": 15.62, "volume": 16337.0}, {"date": "2023-10-18", "close": 15.76, "volume": 7805.0}, {"date": "2023-10-19", "close": 15.32, "volume": 9416.0}, {"date": "2023-10-20", "close": 15.16, "volume": 2963.0}, {"date": "2023-10-23", "close": 15.3423, "volume": 7127.0}, {"date": "2023-10-24", "close": 15.36, "volume": 4596.0}, {"date": "2023-10-25", "close": 15.37, "volume": 6436.0}, {"date": "2023-10-26", "close": 15.06, "volume": 4394.0}, {"date": "2023-10-27", "close": 14.8, "volume": 15830.0}, {"date": "2023-10-30", "close": 14.73, "volume": 11152.0}, {"date": "2023-10-31", "close": 15.29, "volume": 26651.0}, {"date": "2023-11-01", "close": 15.3457, "volume": 4715.0}, {"date": "2023-11-02", "close": 16.045, "volume": 13134.0}, {"date": "2023-11-03", "close": 16.76, "volume": 20509.0}, {"date": "2023-11-06", "close": 16.57, "volume": 8880.0}, {"date": "2023-11-07", "close": 16.1, "volume": 7407.0}, {"date": "2023-11-08", "close": 16.17, "volume": 3643.0}, {"date": "2023-11-09", "close": 15.71, "volume": 3621.0}, {"date": "2023-11-10", "close": 15.18, "volume": 12254.0}, {"date": "2023-11-13", "close": 15.32, "volume": 12599.0}, {"date": "2023-11-14", "close": 15.61, "volume": 14203.0}, {"date": "2023-11-15", "close": 15.9, "volume": 8505.0}, {"date": "2023-11-16", "close": 15.82, "volume": 7522.0}, {"date": "2023-11-17", "close": 15.9772, "volume": 7938.0}, {"date": "2023-11-20", "close": 15.8301, "volume": 18788.0}, {"date": "2023-11-21", "close": 15.6887, "volume": 5640.0}, {"date": "2023-11-22", "close": 15.55, "volume": 9045.0}, {"date": "2023-11-24", "close": 15.5311, "volume": 3331.0}, {"date": "2023-11-27", "close": 15.16, "volume": 14298.0}, {"date": "2023-11-28", "close": 15.3066, "volume": 8358.0}, {"date": "2023-11-29", "close": 15.5558, "volume": 9597.0}, {"date": "2023-11-30", "close": 16.27, "volume": 43809.0}, {"date": "2023-12-01", "close": 16.5, "volume": 12966.0}, {"date": "2023-12-04", "close": 16.18, "volume": 14602.0}, {"date": "2023-12-05", "close": 16.21, "volume": 7865.0}, {"date": "2023-12-06", "close": 16.3262, "volume": 12593.0}, {"date": "2023-12-07", "close": 16.2401, "volume": 15612.0}, {"date": "2023-12-08", "close": 15.86, "volume": 10939.0}, {"date": "2023-12-11", "close": 15.98, "volume": 13725.0}, {"date": "2023-12-12", "close": 16.31, "volume": 7127.0}, {"date": "2023-12-13", "close": 16.56, "volume": 7211.0}, {"date": "2023-12-14", "close": 16.65, "volume": 21870.0}, {"date": "2023-12-15", "close": 16.47, "volume": 12686.0}, {"date": "2023-12-18", "close": 16.29, "volume": 8099.0}, {"date": "2023-12-19", "close": 16.45, "volume": 8063.0}, {"date": "2023-12-20", "close": 16.92, "volume": 8032.0}, {"date": "2023-12-21", "close": 17.0, "volume": 8572.0}, {"date": "2023-12-22", "close": 16.85, "volume": 9317.0}, {"date": "2023-12-26", "close": 16.71, "volume": 18137.0}, {"date": "2023-12-27", "close": 16.68, "volume": 13389.0}, {"date": "2023-12-28", "close": 16.84, "volume": 4326.0}, {"date": "2023-12-29", "close": 16.78, "volume": 5873.0}, {"date": "2024-01-02", "close": 16.441, "volume": 6851.0}, {"date": "2024-01-03", "close": 16.5, "volume": 11260.0}, {"date": "2024-01-04", "close": 16.4324, "volume": 3222.0}, {"date": "2024-01-05", "close": 16.46, "volume": 6602.0}, {"date": "2024-01-08", "close": 16.92, "volume": 10082.0}, {"date": "2024-01-09", "close": 17.0, "volume": 8003.0}, {"date": "2024-01-10", "close": 17.23, "volume": 15768.0}, {"date": "2024-01-11", "close": 17.51, "volume": 9786.0}, {"date": "2024-01-12", "close": 17.67, "volume": 11093.0}, {"date": "2024-01-16", "close": 17.555, "volume": 9250.0}, {"date": "2024-01-17", "close": 17.29, "volume": 12606.0}, {"date": "2024-01-18", "close": 17.37, "volume": 21863.0}, {"date": "2024-01-19", "close": 17.57, "volume": 7322.0}, {"date": "2024-01-22", "close": 17.93, "volume": 8524.0}, {"date": "2024-01-23", "close": 17.7478, "volume": 3749.0}, {"date": "2024-01-24", "close": 17.6, "volume": 2156.0}, {"date": "2024-01-25", "close": 17.98, "volume": 13596.0}, {"date": "2024-01-26", "close": 18.03, "volume": 14679.0}, {"date": "2024-01-29", "close": 18.01, "volume": 10320.0}, {"date": "2024-01-30", "close": 18.165, "volume": 8902.0}, {"date": "2024-01-31", "close": 17.65, "volume": 26046.0}, {"date": "2024-02-01", "close": 18.05, "volume": 5552.0}, {"date": "2024-02-02", "close": 17.8235, "volume": 2703.0}, {"date": "2024-02-05", "close": 17.7569, "volume": 9173.0}, {"date": "2024-02-06", "close": 17.638, "volume": 6665.0}, {"date": "2024-02-07", "close": 17.75, "volume": 3304.0}, {"date": "2024-02-08", "close": 18.09, "volume": 6729.0}, {"date": "2024-02-09", "close": 18.22, "volume": 10661.0}, {"date": "2024-02-12", "close": 17.86, "volume": 11374.0}, {"date": "2024-02-13", "close": 17.08, "volume": 6699.0}, {"date": "2024-02-14", "close": 16.83, "volume": 26051.0}, {"date": "2024-02-15", "close": 17.0, "volume": 5883.0}, {"date": "2024-02-16", "close": 16.9122, "volume": 9377.0}, {"date": "2024-02-20", "close": 17.08, "volume": 12053.0}, {"date": "2024-02-21", "close": 17.62, "volume": 9225.0}, {"date": "2024-02-22", "close": 17.8206, "volume": 4598.0}, {"date": "2024-02-23", "close": 18.18, "volume": 9030.0}, {"date": "2024-02-26", "close": 18.315, "volume": 13979.0}, {"date": "2024-02-27", "close": 18.32, "volume": 6598.0}, {"date": "2024-02-28", "close": 18.26, "volume": 4470.0}, {"date": "2024-02-29", "close": 19.35, "volume": 36882.0}, {"date": "2024-03-01", "close": 18.88, "volume": 25367.0}, {"date": "2024-03-04", "close": 18.78, "volume": 5575.0}, {"date": "2024-03-05", "close": 18.88, "volume": 7242.0}, {"date": "2024-03-06", "close": 19.27, "volume": 8210.0}, {"date": "2024-03-07", "close": 19.22, "volume": 9608.0}, {"date": "2024-03-08", "close": 19.34, "volume": 4517.0}, {"date": "2024-03-11", "close": 19.43, "volume": 7832.0}, {"date": "2024-03-12", "close": 19.4, "volume": 6386.0}, {"date": "2024-03-13", "close": 19.48, "volume": 13907.0}, {"date": "2024-03-14", "close": 18.95, "volume": 18962.0}, {"date": "2024-03-15", "close": 18.84, "volume": 9774.0}, {"date": "2024-03-18", "close": 18.77, "volume": 8828.0}, {"date": "2024-03-19", "close": 18.83, "volume": 19318.0}, {"date": "2024-03-20", "close": 19.135, "volume": 13445.0}, {"date": "2024-03-21", "close": 19.14, "volume": 11966.0}, {"date": "2024-03-22", "close": 18.7349, "volume": 7247.0}, {"date": "2024-03-25", "close": 18.63, "volume": 2604.0}, {"date": "2024-03-26", "close": 18.98, "volume": 3677.0}, {"date": "2024-03-27", "close": 18.82, "volume": 12754.0}, {"date": "2024-03-28", "close": 18.41, "volume": 45936.0}, {"date": "2024-04-01", "close": 18.78, "volume": 12066.0}, {"date": "2024-04-02", "close": 18.6192, "volume": 5119.0}, {"date": "2024-04-03", "close": 18.71, "volume": 31728.0}, {"date": "2024-04-04", "close": 18.69, "volume": 3766.0}, {"date": "2024-04-05", "close": 18.89, "volume": 8482.0}, {"date": "2024-04-08", "close": 18.63, "volume": 3949.0}, {"date": "2024-04-09", "close": 18.48, "volume": 3703.0}, {"date": "2024-04-10", "close": 17.79, "volume": 7899.0}, {"date": "2024-04-11", "close": 17.35, "volume": 30981.0}, {"date": "2024-04-12", "close": 17.42, "volume": 9368.0}, {"date": "2024-04-15", "close": 16.9, "volume": 19282.0}, {"date": "2024-04-16", "close": 16.9, "volume": 6137.0}, {"date": "2024-04-17", "close": 17.09, "volume": 15086.0}, {"date": "2024-04-18", "close": 16.85, "volume": 12242.0}, {"date": "2024-04-19", "close": 16.945, "volume": 5106.0}, {"date": "2024-04-22", "close": 16.95, "volume": 7345.0}, {"date": "2024-04-23", "close": 17.46, "volume": 10442.0}, {"date": "2024-04-24", "close": 17.37, "volume": 5721.0}, {"date": "2024-04-25", "close": 17.3, "volume": 5030.0}, {"date": "2024-04-26", "close": 17.1, "volume": 9753.0}, {"date": "2024-04-29", "close": 17.27, "volume": 7928.0}, {"date": "2024-04-30", "close": 17.04, "volume": 16305.0}, {"date": "2024-05-01", "close": 17.02, "volume": 7446.0}, {"date": "2024-05-02", "close": 17.285, "volume": 11966.0}, {"date": "2024-05-03", "close": 17.55, "volume": 3892.0}, {"date": "2024-05-06", "close": 17.79, "volume": 7504.0}, {"date": "2024-05-07", "close": 17.78, "volume": 3248.0}, {"date": "2024-05-08", "close": 17.25, "volume": 21945.0}, {"date": "2024-05-09", "close": 17.38, "volume": 17268.0}, {"date": "2024-05-10", "close": 17.33, "volume": 3152.0}, {"date": "2024-05-13", "close": 17.46, "volume": 5632.0}, {"date": "2024-05-14", "close": 17.26, "volume": 11165.0}, {"date": "2024-05-15", "close": 17.47, "volume": 12848.0}, {"date": "2024-05-16", "close": 17.36, "volume": 6030.0}, {"date": "2024-05-17", "close": 17.41, "volume": 4904.0}, {"date": "2024-05-20", "close": 17.64, "volume": 2889.0}, {"date": "2024-05-21", "close": 17.42, "volume": 15639.0}, {"date": "2024-05-22", "close": 17.15, "volume": 12807.0}, {"date": "2024-05-23", "close": 17.05, "volume": 13931.0}, {"date": "2024-05-24", "close": 17.148, "volume": 10660.0}, {"date": "2024-05-28", "close": 17.205, "volume": 10733.0}, {"date": "2024-05-29", "close": 16.89, "volume": 28998.0}, {"date": "2024-05-30", "close": 16.92, "volume": 7934.0}, {"date": "2024-05-31", "close": 17.45, "volume": 14605.0}, {"date": "2024-06-03", "close": 17.7, "volume": 4582.0}, {"date": "2024-06-04", "close": 17.81, "volume": 9077.0}, {"date": "2024-06-05", "close": 17.7148, "volume": 5395.0}, {"date": "2024-06-06", "close": 17.99, "volume": 7193.0}, {"date": "2024-06-07", "close": 17.8301, "volume": 17136.0}, {"date": "2024-06-10", "close": 17.8779, "volume": 4673.0}, {"date": "2024-06-11", "close": 17.8757, "volume": 12864.0}, {"date": "2024-06-12", "close": 18.03, "volume": 17496.0}, {"date": "2024-06-13", "close": 17.91, "volume": 7697.0}, {"date": "2024-06-14", "close": 17.27, "volume": 5285.0}, {"date": "2024-06-17", "close": 17.08, "volume": 20478.0}, {"date": "2024-06-18", "close": 17.14, "volume": 11538.0}, {"date": "2024-06-20", "close": 17.03, "volume": 12626.0}, {"date": "2024-06-21", "close": 17.15, "volume": 13206.0}, {"date": "2024-06-24", "close": 17.48, "volume": 10557.0}, {"date": "2024-06-25", "close": 17.49, "volume": 13813.0}, {"date": "2024-06-26", "close": 17.8548, "volume": 11789.0}, {"date": "2024-06-27", "close": 17.9, "volume": 3973.0}, {"date": "2024-06-28", "close": 17.65, "volume": 13096.0}, {"date": "2024-07-01", "close": 17.86, "volume": 9134.0}, {"date": "2024-07-02", "close": 17.82, "volume": 5501.0}, {"date": "2024-07-03", "close": 18.11, "volume": 5694.0}, {"date": "2024-07-05", "close": 18.16, "volume": 10531.0}, {"date": "2024-07-08", "close": 17.83, "volume": 12950.0}, {"date": "2024-07-09", "close": 17.45, "volume": 10888.0}, {"date": "2024-07-10", "close": 17.68, "volume": 38359.0}, {"date": "2024-07-11", "close": 17.77, "volume": 12837.0}, {"date": "2024-07-12", "close": 17.95, "volume": 2657.0}, {"date": "2024-07-15", "close": 17.92, "volume": 4368.0}, {"date": "2024-07-16", "close": 18.07, "volume": 5056.0}, {"date": "2024-07-17", "close": 18.0, "volume": 5953.0}, {"date": "2024-07-18", "close": 17.88, "volume": 3398.0}, {"date": "2024-07-19", "close": 18.05, "volume": 7384.0}, {"date": "2024-07-22", "close": 18.1, "volume": 6691.0}, {"date": "2024-07-23", "close": 17.73, "volume": 3782.0}, {"date": "2024-07-24", "close": 17.32, "volume": 10409.0}, {"date": "2024-07-25", "close": 17.5, "volume": 5569.0}, {"date": "2024-07-26", "close": 17.47, "volume": 7077.0}, {"date": "2024-07-29", "close": 17.45, "volume": 5563.0}, {"date": "2024-07-30", "close": 17.47, "volume": 5120.0}, {"date": "2024-07-31", "close": 17.13, "volume": 24575.0}, {"date": "2024-08-01", "close": 17.51, "volume": 14578.0}, {"date": "2024-08-02", "close": 17.665, "volume": 7297.0}, {"date": "2024-08-05", "close": 17.44, "volume": 7539.0}, {"date": "2024-08-06", "close": 17.56, "volume": 19029.0}, {"date": "2024-08-07", "close": 17.47, "volume": 16305.0}, {"date": "2024-08-08", "close": 17.55, "volume": 9081.0}, {"date": "2024-08-09", "close": 17.45, "volume": 6560.0}, {"date": "2024-08-12", "close": 17.4, "volume": 3029.0}, {"date": "2024-08-13", "close": 17.77, "volume": 5961.0}, {"date": "2024-08-14", "close": 18.0, "volume": 5455.0}, {"date": "2024-08-15", "close": 18.01, "volume": 13164.0}, {"date": "2024-08-16", "close": 18.0, "volume": 9110.0}, {"date": "2024-08-19", "close": 18.09, "volume": 7000.0}, {"date": "2024-08-20", "close": 18.3, "volume": 2758.0}, {"date": "2024-08-21", "close": 18.55, "volume": 8242.0}, {"date": "2024-08-22", "close": 18.55, "volume": 3881.0}, {"date": "2024-08-23", "close": 18.87, "volume": 4093.0}, {"date": "2024-08-26", "close": 18.81, "volume": 14702.0}, {"date": "2024-08-27", "close": 18.87, "volume": 3382.0}, {"date": "2024-08-28", "close": 18.98, "volume": 2814.0}, {"date": "2024-08-29", "close": 18.85, "volume": 4042.0}, {"date": "2024-08-30", "close": 18.22, "volume": 32887.0}, {"date": "2024-09-03", "close": 18.23, "volume": 10245.0}, {"date": "2024-09-04", "close": 18.54, "volume": 4672.0}, {"date": "2024-09-05", "close": 18.82, "volume": 9392.0}, {"date": "2024-09-06", "close": 18.87, "volume": 13071.0}, {"date": "2024-09-09", "close": 19.0, "volume": 8051.0}, {"date": "2024-09-10", "close": 18.9933, "volume": 14266.0}, {"date": "2024-09-11", "close": 18.95, "volume": 10297.0}, {"date": "2024-09-12", "close": 19.33, "volume": 25343.0}, {"date": "2024-09-13", "close": 19.02, "volume": 10072.0}, {"date": "2024-09-16", "close": 19.14, "volume": 13319.0}, {"date": "2024-09-17", "close": 19.29, "volume": 10904.0}, {"date": "2024-09-18", "close": 19.73, "volume": 37964.0}, {"date": "2024-09-19", "close": 20.43, "volume": 26176.0}, {"date": "2024-09-20", "close": 20.4, "volume": 16971.0}, {"date": "2024-09-23", "close": 20.29, "volume": 5845.0}, {"date": "2024-09-24", "close": 20.41, "volume": 4361.0}, {"date": "2024-09-25", "close": 20.7919, "volume": 7189.0}, {"date": "2024-09-26", "close": 19.85, "volume": 36561.0}, {"date": "2024-09-27", "close": 19.5, "volume": 21815.0}, {"date": "2024-09-30", "close": 19.25, "volume": 31820.0}, {"date": "2024-10-01", "close": 19.9, "volume": 10284.0}, {"date": "2024-10-02", "close": 19.53, "volume": 5541.0}, {"date": "2024-10-03", "close": 19.75, "volume": 5209.0}, {"date": "2024-10-04", "close": 19.69, "volume": 5279.0}, {"date": "2024-10-07", "close": 19.1501, "volume": 5155.0}, {"date": "2024-10-08", "close": 19.2, "volume": 3080.0}, {"date": "2024-10-09", "close": 19.09, "volume": 11561.0}, {"date": "2024-10-10", "close": 19.0087, "volume": 1131.0}, {"date": "2024-10-11", "close": 19.33, "volume": 6092.0}, {"date": "2024-10-14", "close": 19.27, "volume": 8838.0}, {"date": "2024-10-15", "close": 19.57, "volume": 3317.0}, {"date": "2024-10-16", "close": 19.93, "volume": 7084.0}, {"date": "2024-10-17", "close": 19.68, "volume": 6753.0}, {"date": "2024-10-18", "close": 19.59, "volume": 2844.0}, {"date": "2024-10-21", "close": 19.0, "volume": 6551.0}, {"date": "2024-10-22", "close": 19.63, "volume": 19480.0}, {"date": "2024-10-23", "close": 19.62, "volume": 21386.0}, {"date": "2024-10-24", "close": 19.8, "volume": 3503.0}, {"date": "2024-10-25", "close": 19.59, "volume": 17572.0}, {"date": "2024-10-28", "close": 19.79, "volume": 4510.0}, {"date": "2024-10-29", "close": 19.39, "volume": 10045.0}, {"date": "2024-10-30", "close": 19.4, "volume": 9057.0}, {"date": "2024-10-31", "close": 19.39, "volume": 16740.0}, {"date": "2024-11-01", "close": 19.12, "volume": 6941.0}, {"date": "2024-11-04", "close": 19.52, "volume": 5935.0}, {"date": "2024-11-05", "close": 20.06, "volume": 4571.0}, {"date": "2024-11-06", "close": 19.7201, "volume": 10495.0}, {"date": "2024-11-07", "close": 19.8682, "volume": 6672.0}, {"date": "2024-11-08", "close": 20.11, "volume": 7445.0}, {"date": "2024-11-11", "close": 20.07, "volume": 6336.0}, {"date": "2024-11-12", "close": 20.07, "volume": 28774.0}, {"date": "2024-11-13", "close": 19.99, "volume": 22990.0}, {"date": "2024-11-14", "close": 19.78, "volume": 6335.0}, {"date": "2024-11-15", "close": 19.39, "volume": 6995.0}, {"date": "2024-11-18", "close": 19.07, "volume": 7813.0}, {"date": "2024-11-19", "close": 18.79, "volume": 5755.0}, {"date": "2024-11-20", "close": 18.5801, "volume": 6447.0}, {"date": "2024-11-21", "close": 18.65, "volume": 15762.0}, {"date": "2024-11-22", "close": 18.77, "volume": 15165.0}, {"date": "2024-11-25", "close": 18.6, "volume": 25815.0}, {"date": "2024-11-26", "close": 18.29, "volume": 22077.0}, {"date": "2024-11-27", "close": 18.41, "volume": 10216.0}, {"date": "2024-11-29", "close": 18.21, "volume": 81436.0}, {"date": "2024-12-02", "close": 18.01, "volume": 28035.0}, {"date": "2024-12-03", "close": 17.91, "volume": 17810.0}, {"date": "2024-12-04", "close": 17.95, "volume": 8743.0}, {"date": "2024-12-05", "close": 18.17, "volume": 10219.0}, {"date": "2024-12-06", "close": 18.14, "volume": 6754.0}, {"date": "2024-12-09", "close": 18.01, "volume": 5583.0}, {"date": "2024-12-10", "close": 17.93, "volume": 12162.0}, {"date": "2024-12-11", "close": 17.89, "volume": 9619.0}, {"date": "2024-12-12", "close": 17.67, "volume": 29240.0}, {"date": "2024-12-13", "close": 17.47, "volume": 23584.0}, {"date": "2024-12-16", "close": 17.27, "volume": 16463.0}, {"date": "2024-12-17", "close": 17.3, "volume": 14808.0}, {"date": "2024-12-18", "close": 17.44, "volume": 74457.0}, {"date": "2024-12-19", "close": 17.14, "volume": 26355.0}, {"date": "2024-12-20", "close": 17.28, "volume": 11592.0}, {"date": "2024-12-23", "close": 17.05, "volume": 28126.0}, {"date": "2024-12-24", "close": 16.76, "volume": 28009.0}, {"date": "2024-12-26", "close": 16.67, "volume": 20797.0}, {"date": "2024-12-27", "close": 16.82, "volume": 29289.0}, {"date": "2024-12-30", "close": 16.97, "volume": 20899.0}, {"date": "2024-12-31", "close": 16.66, "volume": 112313.0}, {"date": "2025-01-02", "close": 17.12, "volume": 16040.0}, {"date": "2025-01-03", "close": 17.3, "volume": 9158.0}, {"date": "2025-01-06", "close": 18.55, "volume": 167935.0}, {"date": "2025-01-07", "close": 18.39, "volume": 44663.0}, {"date": "2025-01-08", "close": 18.55, "volume": 36762.0}, {"date": "2025-01-10", "close": 18.23, "volume": 50770.0}, {"date": "2025-01-13", "close": 18.27, "volume": 38947.0}, {"date": "2025-01-14", "close": 18.3, "volume": 20493.0}, {"date": "2025-01-15", "close": 18.49, "volume": 36488.0}, {"date": "2025-01-16", "close": 18.0, "volume": 63957.0}, {"date": "2025-01-17", "close": 18.2689, "volume": 22419.0}, {"date": "2025-01-21", "close": 18.76, "volume": 29129.0}, {"date": "2025-01-22", "close": 18.6, "volume": 18465.0}, {"date": "2025-01-23", "close": 18.47, "volume": 7807.0}, {"date": "2025-01-24", "close": 18.5, "volume": 12567.0}, {"date": "2025-01-27", "close": 18.77, "volume": 20788.0}, {"date": "2025-01-28", "close": 18.9254, "volume": 3550.0}, {"date": "2025-01-29", "close": 18.59, "volume": 4160.0}, {"date": "2025-01-30", "close": 18.905, "volume": 31314.0}, {"date": "2025-01-31", "close": 18.41, "volume": 23611.0}, {"date": "2025-02-03", "close": 18.52, "volume": 3422.0}, {"date": "2025-02-04", "close": 18.68, "volume": 12335.0}, {"date": "2025-02-05", "close": 18.8, "volume": 4113.0}, {"date": "2025-02-06", "close": 19.04, "volume": 4009.0}, {"date": "2025-02-07", "close": 19.05, "volume": 5213.0}, {"date": "2025-02-10", "close": 19.02, "volume": 4924.0}, {"date": "2025-02-11", "close": 18.88, "volume": 6872.0}, {"date": "2025-02-12", "close": 18.39, "volume": 37845.0}, {"date": "2025-02-13", "close": 18.4401, "volume": 10636.0}, {"date": "2025-02-14", "close": 18.34, "volume": 11361.0}, {"date": "2025-02-18", "close": 18.26, "volume": 10810.0}, {"date": "2025-02-19", "close": 18.473, "volume": 7987.0}, {"date": "2025-02-20", "close": 18.4539, "volume": 2282.0}, {"date": "2025-02-21", "close": 18.47, "volume": 10469.0}, {"date": "2025-02-24", "close": 18.35, "volume": 5972.0}, {"date": "2025-02-25", "close": 18.5, "volume": 8513.0}, {"date": "2025-02-26", "close": 18.43, "volume": 3659.0}, {"date": "2025-02-27", "close": 18.42, "volume": 8229.0}, {"date": "2025-02-28", "close": 18.3, "volume": 11334.0}, {"date": "2025-03-03", "close": 18.388, "volume": 6249.0}, {"date": "2025-03-04", "close": 18.252, "volume": 7036.0}, {"date": "2025-03-05", "close": 18.16, "volume": 12098.0}, {"date": "2025-03-06", "close": 17.87, "volume": 15102.0}, {"date": "2025-03-07", "close": 17.61, "volume": 16083.0}, {"date": "2025-03-10", "close": 17.6619, "volume": 28738.0}, {"date": "2025-03-11", "close": 17.5, "volume": 14191.0}, {"date": "2025-03-12", "close": 17.5, "volume": 11624.0}, {"date": "2025-03-13", "close": 17.84, "volume": 8699.0}, {"date": "2025-03-14", "close": 17.73, "volume": 5907.0}, {"date": "2025-03-17", "close": 18.02, "volume": 18833.0}, {"date": "2025-03-18", "close": 18.2083, "volume": 12041.0}, {"date": "2025-03-19", "close": 18.05, "volume": 19229.0}, {"date": "2025-03-20", "close": 17.85, "volume": 15844.0}, {"date": "2025-03-21", "close": 18.0, "volume": 3830.0}, {"date": "2025-03-24", "close": 17.8775, "volume": 24188.0}, {"date": "2025-03-25", "close": 17.88, "volume": 5854.0}, {"date": "2025-03-26", "close": 17.73, "volume": 7573.0}, {"date": "2025-03-27", "close": 17.46, "volume": 18796.0}, {"date": "2025-03-28", "close": 17.2, "volume": 5597.0}, {"date": "2025-03-31", "close": 16.48, "volume": 66500.0}, {"date": "2025-04-01", "close": 16.7, "volume": 37876.0}, {"date": "2025-04-02", "close": 16.84, "volume": 17881.0}, {"date": "2025-04-03", "close": 16.71, "volume": 16325.0}, {"date": "2025-04-04", "close": 16.66, "volume": 15541.0}, {"date": "2025-04-07", "close": 15.87, "volume": 25845.0}, {"date": "2025-04-08", "close": 15.96, "volume": 17558.0}, {"date": "2025-04-09", "close": 16.2, "volume": 23810.0}, {"date": "2025-04-10", "close": 15.76, "volume": 20658.0}, {"date": "2025-04-11", "close": 15.69, "volume": 46589.0}, {"date": "2025-04-14", "close": 15.74, "volume": 26595.0}, {"date": "2025-04-15", "close": 15.73, "volume": 11398.0}, {"date": "2025-04-16", "close": 15.6466, "volume": 7496.0}, {"date": "2025-04-17", "close": 15.78, "volume": 9960.0}, {"date": "2025-04-21", "close": 15.74, "volume": 13403.0}, {"date": "2025-04-22", "close": 15.9, "volume": 10866.0}, {"date": "2025-04-23", "close": 16.09, "volume": 15491.0}, {"date": "2025-04-24", "close": 16.4099, "volume": 6144.0}, {"date": "2025-04-25", "close": 16.36, "volume": 12728.0}, {"date": "2025-04-28", "close": 16.265, "volume": 5310.0}, {"date": "2025-04-29", "close": 16.25, "volume": 13034.0}, {"date": "2025-04-30", "close": 16.13, "volume": 6459.0}, {"date": "2025-05-01", "close": 15.98, "volume": 15885.0}, {"date": "2025-05-02", "close": 16.198, "volume": 4315.0}, {"date": "2025-05-05", "close": 16.21, "volume": 6430.0}, {"date": "2025-05-06", "close": 16.19, "volume": 18038.0}, {"date": "2025-05-07", "close": 16.228, "volume": 2810.0}, {"date": "2025-05-08", "close": 16.22, "volume": 8938.0}, {"date": "2025-05-09", "close": 16.02, "volume": 9545.0}, {"date": "2025-05-12", "close": 16.08, "volume": 7813.0}, {"date": "2025-05-13", "close": 16.13, "volume": 5929.0}, {"date": "2025-05-14", "close": 16.1007, "volume": 3690.0}, {"date": "2025-05-15", "close": 16.12, "volume": 11254.0}, {"date": "2025-05-16", "close": 16.08, "volume": 8106.0}, {"date": "2025-05-19", "close": 16.0283, "volume": 6715.0}, {"date": "2025-05-20", "close": 16.13, "volume": 8657.0}, {"date": "2025-05-21", "close": 15.84, "volume": 11277.0}, {"date": "2025-05-22", "close": 15.88, "volume": 6506.0}, {"date": "2025-05-23", "close": 15.9, "volume": 12861.0}, {"date": "2025-05-27", "close": 16.07, "volume": 5595.0}, {"date": "2025-05-28", "close": 16.1699, "volume": 4144.0}, {"date": "2025-05-29", "close": 16.14, "volume": 11498.0}, {"date": "2025-05-30", "close": 16.13, "volume": 23859.0}, {"date": "2025-06-02", "close": 16.05, "volume": 9563.0}, {"date": "2025-06-03", "close": 16.11, "volume": 18226.0}, {"date": "2025-06-04", "close": 16.232, "volume": 8288.0}, {"date": "2025-06-05", "close": 16.36, "volume": 9386.0}, {"date": "2025-06-06", "close": 16.3163, "volume": 5947.0}, {"date": "2025-06-09", "close": 16.2, "volume": 11451.0}, {"date": "2025-06-10", "close": 16.29, "volume": 5317.0}, {"date": "2025-06-11", "close": 16.2, "volume": 6520.0}, {"date": "2025-06-12", "close": 16.2, "volume": 4816.0}, {"date": "2025-06-13", "close": 15.8455, "volume": 7346.0}, {"date": "2025-06-16", "close": 15.91, "volume": 17900.0}, {"date": "2025-06-17", "close": 16.015, "volume": 5530.0}, {"date": "2025-06-18", "close": 16.09, "volume": 9533.0}, {"date": "2025-06-20", "close": 16.28, "volume": 8664.0}, {"date": "2025-06-23", "close": 16.26, "volume": 9690.0}, {"date": "2025-06-24", "close": 16.68, "volume": 14494.0}, {"date": "2025-06-25", "close": 16.4, "volume": 6375.0}, {"date": "2025-06-26", "close": 16.44, "volume": 3764.0}, {"date": "2025-06-27", "close": 16.33, "volume": 10426.0}, {"date": "2025-06-30", "close": 15.86, "volume": 74858.0}, {"date": "2025-07-01", "close": 16.03, "volume": 9655.0}, {"date": "2025-07-02", "close": 16.24, "volume": 15657.0}, {"date": "2025-07-03", "close": 16.24, "volume": 7185.0}, {"date": "2025-07-07", "close": 16.36, "volume": 7530.0}, {"date": "2025-07-08", "close": 16.38, "volume": 6614.0}, {"date": "2025-07-09", "close": 16.57, "volume": 4752.0}, {"date": "2025-07-10", "close": 16.59, "volume": 5175.0}, {"date": "2025-07-11", "close": 16.52, "volume": 8191.0}, {"date": "2025-07-14", "close": 16.52, "volume": 11172.0}, {"date": "2025-07-15", "close": 16.4455, "volume": 6479.0}, {"date": "2025-07-16", "close": 16.31, "volume": 11368.0}, {"date": "2025-07-17", "close": 16.49, "volume": 14459.0}, {"date": "2025-07-18", "close": 16.625, "volume": 8779.0}, {"date": "2025-07-21", "close": 16.5, "volume": 5351.0}, {"date": "2025-07-22", "close": 16.6803, "volume": 10709.0}, {"date": "2025-07-23", "close": 16.65, "volume": 4567.0}, {"date": "2025-07-24", "close": 16.63, "volume": 5990.0}, {"date": "2025-07-25", "close": 16.85, "volume": 8961.0}, {"date": "2025-07-28", "close": 16.89, "volume": 14165.0}, {"date": "2025-07-29", "close": 17.05, "volume": 10997.0}, {"date": "2025-07-30", "close": 17.06, "volume": 4724.0}, {"date": "2025-07-31", "close": 16.94, "volume": 32574.0}, {"date": "2025-08-01", "close": 16.8, "volume": 5510.0}, {"date": "2025-08-04", "close": 16.9, "volume": 5390.0}, {"date": "2025-08-05", "close": 17.015, "volume": 6661.0}, {"date": "2025-08-06", "close": 16.8806, "volume": 12442.0}, {"date": "2025-08-07", "close": 16.9452, "volume": 3535.0}, {"date": "2025-08-08", "close": 16.86, "volume": 6080.0}, {"date": "2025-08-11", "close": 16.82, "volume": 10884.0}, {"date": "2025-08-12", "close": 16.99, "volume": 4118.0}, {"date": "2025-08-13", "close": 17.03, "volume": 7210.0}, {"date": "2025-08-14", "close": 16.98, "volume": 5332.0}, {"date": "2025-08-15", "close": 16.96, "volume": 3165.0}, {"date": "2025-08-18", "close": 17.17, "volume": 8873.0}, {"date": "2025-08-19", "close": 17.37, "volume": 25294.0}, {"date": "2025-08-20", "close": 17.38, "volume": 6769.0}, {"date": "2025-08-21", "close": 17.05, "volume": 8966.0}, {"date": "2025-08-22", "close": 17.45, "volume": 8270.0}, {"date": "2025-08-25", "close": 17.4597, "volume": 3918.0}, {"date": "2025-08-26", "close": 17.59, "volume": 21071.0}, {"date": "2025-08-27", "close": 17.5575, "volume": 14639.0}, {"date": "2025-08-28", "close": 17.325, "volume": 7833.0}, {"date": "2025-08-29", "close": 16.95, "volume": 42564.0}, {"date": "2025-09-02", "close": 17.1, "volume": 8815.0}, {"date": "2025-09-03", "close": 17.23, "volume": 3855.0}, {"date": "2025-09-04", "close": 17.29, "volume": 7199.0}, {"date": "2025-09-05", "close": 17.64, "volume": 20791.0}, {"date": "2025-09-08", "close": 17.67, "volume": 7200.0}, {"date": "2025-09-09", "close": 17.64, "volume": 9939.0}, {"date": "2025-09-10", "close": 17.64, "volume": 14237.0}, {"date": "2025-09-11", "close": 17.69, "volume": 13792.0}, {"date": "2025-09-12", "close": 17.81, "volume": 6872.0}, {"date": "2025-09-15", "close": 17.5101, "volume": 12649.0}, {"date": "2025-09-16", "close": 17.64, "volume": 12786.0}, {"date": "2025-09-17", "close": 17.655, "volume": 3071.0}, {"date": "2025-09-18", "close": 17.46, "volume": 11428.0}, {"date": "2025-09-19", "close": 17.49, "volume": 7782.0}, {"date": "2025-09-22", "close": 17.35, "volume": 8019.0}, {"date": "2025-09-23", "close": 17.51, "volume": 7387.0}, {"date": "2025-09-24", "close": 17.4, "volume": 6291.0}, {"date": "2025-09-25", "close": 17.218, "volume": 3748.0}, {"date": "2025-09-26", "close": 17.06, "volume": 9276.0}, {"date": "2025-09-29", "close": 17.01, "volume": 7524.0}, {"date": "2025-09-30", "close": 16.91, "volume": 19141.0}, {"date": "2025-10-01", "close": 17.1304, "volume": 5904.0}, {"date": "2025-10-02", "close": 17.2016, "volume": 3000.0}, {"date": "2025-10-03", "close": 17.311, "volume": 10056.0}, {"date": "2025-10-06", "close": 17.24, "volume": 9069.0}, {"date": "2025-10-07", "close": 17.28, "volume": 6100.0}, {"date": "2025-10-08", "close": 17.07, "volume": 15835.0}, {"date": "2025-10-09", "close": 17.12, "volume": 4602.0}, {"date": "2025-10-10", "close": 17.03, "volume": 6287.0}, {"date": "2025-10-13", "close": 17.03, "volume": 3702.0}, {"date": "2025-10-14", "close": 17.0456, "volume": 3812.0}, {"date": "2025-10-15", "close": 17.13, "volume": 1640.0}, {"date": "2025-10-16", "close": 17.26, "volume": 10487.0}, {"date": "2025-10-17", "close": 17.3253, "volume": 3490.0}, {"date": "2025-10-20", "close": 17.2, "volume": 21209.0}, {"date": "2025-10-21", "close": 17.2845, "volume": 3788.0}, {"date": "2025-10-22", "close": 17.2, "volume": 8154.0}, {"date": "2025-10-23", "close": 17.11, "volume": 8829.0}, {"date": "2025-10-24", "close": 17.17, "volume": 1549.0}, {"date": "2025-10-27", "close": 17.2119, "volume": 2279.0}, {"date": "2025-10-28", "close": 17.4, "volume": 5649.0}, {"date": "2025-10-29", "close": 17.28, "volume": 3551.0}, {"date": "2025-10-30", "close": 17.11, "volume": 16467.0}, {"date": "2025-10-31", "close": 16.9, "volume": 29824.0}, {"date": "2025-11-03", "close": 16.95, "volume": 8047.0}, {"date": "2025-11-04", "close": 16.91, "volume": 13567.0}, {"date": "2025-11-05", "close": 16.9501, "volume": 5908.0}, {"date": "2025-11-06", "close": 16.98, "volume": 9559.0}, {"date": "2025-11-07", "close": 16.95, "volume": 6190.0}, {"date": "2025-11-10", "close": 17.03, "volume": 22420.0}, {"date": "2025-11-11", "close": 17.25, "volume": 9742.0}, {"date": "2025-11-12", "close": 17.15, "volume": 15103.0}, {"date": "2025-11-13", "close": 17.11, "volume": 12076.0}, {"date": "2025-11-14", "close": 16.98, "volume": 20252.0}, {"date": "2025-11-17", "close": 17.06, "volume": 6790.0}, {"date": "2025-11-18", "close": 17.0315, "volume": 6323.0}, {"date": "2025-11-19", "close": 17.0, "volume": 8808.0}, {"date": "2025-11-20", "close": 16.74, "volume": 24222.0}, {"date": "2025-11-21", "close": 16.85, "volume": 7541.0}, {"date": "2025-11-24", "close": 16.92, "volume": 9795.0}, {"date": "2025-11-25", "close": 17.0488, "volume": 15529.0}, {"date": "2025-11-26", "close": 17.08, "volume": 13660.0}, {"date": "2025-11-28", "close": 16.83, "volume": 22109.0}, {"date": "2025-12-01", "close": 16.99, "volume": 6177.0}, {"date": "2025-12-02", "close": 16.9, "volume": 6545.0}, {"date": "2025-12-03", "close": 17.02, "volume": 13995.0}, {"date": "2025-12-04", "close": 16.98, "volume": 15835.0}, {"date": "2025-12-05", "close": 16.96, "volume": 14212.0}, {"date": "2025-12-08", "close": 17.03, "volume": 12382.0}, {"date": "2025-12-09", "close": 17.01, "volume": 12728.0}, {"date": "2025-12-10", "close": 17.03, "volume": 6613.0}, {"date": "2025-12-11", "close": 17.11, "volume": 12866.0}, {"date": "2025-12-12", "close": 16.9899, "volume": 8947.0}, {"date": "2025-12-15", "close": 17.04, "volume": 7616.0}, {"date": "2025-12-16", "close": 16.83, "volume": 10017.0}, {"date": "2025-12-17", "close": 16.83, "volume": 6658.0}, {"date": "2025-12-18", "close": 16.89, "volume": 15026.0}, {"date": "2025-12-19", "close": 16.62, "volume": 17970.0}, {"date": "2025-12-22", "close": 16.53, "volume": 23194.0}, {"date": "2025-12-23", "close": 16.5801, "volume": 18445.0}, {"date": "2025-12-24", "close": 16.78, "volume": 7222.0}, {"date": "2025-12-26", "close": 16.81, "volume": 12755.0}, {"date": "2025-12-29", "close": 16.5, "volume": 27919.0}, {"date": "2025-12-30", "close": 16.53, "volume": 24295.0}, {"date": "2025-12-31", "close": 16.29, "volume": 31139.0}, {"date": "2026-01-02", "close": 16.45, "volume": 11570.0}, {"date": "2026-01-05", "close": 16.52, "volume": 16318.0}, {"date": "2026-01-06", "close": 16.53, "volume": 7660.0}, {"date": "2026-01-07", "close": 16.69, "volume": 5732.0}, {"date": "2026-01-08", "close": 16.55, "volume": 14342.0}, {"date": "2026-01-09", "close": 16.6, "volume": 9679.0}, {"date": "2026-01-12", "close": 16.62, "volume": 6565.0}, {"date": "2026-01-13", "close": 16.69, "volume": 6527.0}, {"date": "2026-01-14", "close": 16.7043, "volume": 8393.0}, {"date": "2026-01-15", "close": 16.7238, "volume": 35568.0}, {"date": "2026-01-16", "close": 16.65, "volume": 6884.0}, {"date": "2026-01-20", "close": 16.77, "volume": 30029.0}, {"date": "2026-01-21", "close": 16.75, "volume": 8816.0}, {"date": "2026-01-22", "close": 16.8, "volume": 21425.0}, {"date": "2026-01-23", "close": 16.83, "volume": 23982.0}, {"date": "2026-01-26", "close": 16.8041, "volume": 11809.0}, {"date": "2026-01-27", "close": 16.7532, "volume": 15205.0}, {"date": "2026-01-28", "close": 16.69, "volume": 40250.0}, {"date": "2026-01-29", "close": 16.65, "volume": 6227.0}, {"date": "2026-01-30", "close": 16.81, "volume": 17639.0}, {"date": "2026-02-02", "close": 16.7, "volume": 11462.0}, {"date": "2026-02-03", "close": 16.79, "volume": 5738.0}, {"date": "2026-02-04", "close": 16.71, "volume": 8822.0}, {"date": "2026-02-05", "close": 16.65, "volume": 21819.0}, {"date": "2026-02-06", "close": 16.8, "volume": 13552.0}, {"date": "2026-02-09", "close": 16.78, "volume": 7697.0}, {"date": "2026-02-10", "close": 16.8, "volume": 17716.0}, {"date": "2026-02-11", "close": 16.86, "volume": 12595.0}, {"date": "2026-02-12", "close": 16.57, "volume": 21525.0}, {"date": "2026-02-13", "close": 16.89, "volume": 3497.0}, {"date": "2026-02-17", "close": 16.93, "volume": 14096.0}, {"date": "2026-02-18", "close": 16.83, "volume": 27055.0}, {"date": "2026-02-19", "close": 16.8401, "volume": 15579.0}, {"date": "2026-02-20", "close": 16.93, "volume": 14213.0}, {"date": "2026-02-23", "close": 16.79, "volume": 8437.0}, {"date": "2026-02-24", "close": 16.92, "volume": 11982.0}, {"date": "2026-02-25", "close": 17.0145, "volume": 10690.0}, {"date": "2026-02-26", "close": 16.9, "volume": 10308.0}, {"date": "2026-02-27", "close": 16.44, "volume": 86053.0}, {"date": "2026-03-02", "close": 16.7, "volume": 6051.0}, {"date": "2026-03-03", "close": 16.7, "volume": 8225.0}, {"date": "2026-03-04", "close": 16.6718, "volume": 6855.0}, {"date": "2026-03-05", "close": 16.75, "volume": 7721.0}, {"date": "2026-03-06", "close": 16.7, "volume": 9334.0}, {"date": "2026-03-09", "close": 16.6, "volume": 10108.0}, {"date": "2026-03-10", "close": 16.72, "volume": 10683.0}, {"date": "2026-03-11", "close": 16.58, "volume": 25489.0}, {"date": "2026-03-12", "close": 16.35, "volume": 13011.0}, {"date": "2026-03-13", "close": 16.41, "volume": 16680.0}, {"date": "2026-03-16", "close": 15.98, "volume": 8891.0}, {"date": "2026-03-17", "close": 15.81, "volume": 17860.0}, {"date": "2026-03-18", "close": 15.93, "volume": 7360.0}, {"date": "2026-03-19", "close": 15.9538, "volume": 26026.0}, {"date": "2026-03-20", "close": 15.89, "volume": 16522.0}, {"date": "2026-03-23", "close": 15.82, "volume": 10377.0}, {"date": "2026-03-24", "close": 15.83, "volume": 4666.0}, {"date": "2026-03-25", "close": 15.95, "volume": 22673.0}, {"date": "2026-03-26", "close": 15.79, "volume": 31917.0}, {"date": "2026-03-27", "close": 15.94, "volume": 22052.0}, {"date": "2026-03-30", "close": 15.88, "volume": 19530.0}, {"date": "2026-03-31", "close": 15.1, "volume": 92129.0}, {"date": "2026-04-01", "close": 15.66, "volume": 15231.0}, {"date": "2026-04-02", "close": 15.75, "volume": 17339.0}, {"date": "2026-04-06", "close": 15.78, "volume": 4230.0}, {"date": "2026-04-07", "close": 15.81, "volume": 13152.0}, {"date": "2026-04-08", "close": 15.95, "volume": 18308.0}, {"date": "2026-04-09", "close": 15.85, "volume": 5657.0}, {"date": "2026-04-10", "close": 16.145, "volume": 16347.0}, {"date": "2026-04-13", "close": 16.15, "volume": 11469.0}, {"date": "2026-04-14", "close": 16.3, "volume": 35237.0}, {"date": "2026-04-15", "close": 16.43, "volume": 7238.0}, {"date": "2026-04-16", "close": 16.41, "volume": 11340.0}, {"date": "2026-04-17", "close": 16.5, "volume": 22610.0}, {"date": "2026-04-20", "close": 16.36, "volume": 14485.0}, {"date": "2026-04-21", "close": 16.37, "volume": 18013.0}, {"date": "2026-04-22", "close": 16.46, "volume": 8489.0}, {"date": "2026-04-23", "close": 16.69, "volume": 7767.0}, {"date": "2026-04-24", "close": 16.54, "volume": 16074.0}, {"date": "2026-04-27", "close": 16.58, "volume": 7356.0}, {"date": "2026-04-28", "close": 16.48, "volume": 21257.0}, {"date": "2026-04-29", "close": 16.39, "volume": 15775.0}, {"date": "2026-04-30", "close": 16.44, "volume": 22108.0}, {"date": "2026-05-01", "close": 16.65, "volume": 31157.0}, {"date": "2026-05-04", "close": 16.6226, "volume": 10576.0}, {"date": "2026-05-05", "close": 16.47, "volume": 14420.0}, {"date": "2026-05-06", "close": 16.33, "volume": 8513.0}, {"date": "2026-05-07", "close": 16.47, "volume": 5756.0}, {"date": "2026-05-08", "close": 16.57, "volume": 11012.0}, {"date": "2026-05-11", "close": 16.55, "volume": 10626.0}, {"date": "2026-05-12", "close": 16.575, "volume": 8465.0}, {"date": "2026-05-13", "close": 16.58, "volume": 2672.0}, {"date": "2026-05-14", "close": 16.56, "volume": 3390.0}, {"date": "2026-05-15", "close": 16.43, "volume": 11094.0}, {"date": "2026-05-18", "close": 16.34, "volume": 7293.0}, {"date": "2026-05-19", "close": 16.36, "volume": 11651.0}, {"date": "2026-05-20", "close": 16.2, "volume": 8955.0}, {"date": "2026-05-21", "close": 16.32, "volume": 13336.0}, {"date": "2026-05-22", "close": 16.29, "volume": 9088.0}, {"date": "2026-05-26", "close": 16.32, "volume": 2530.0}, {"date": "2026-05-27", "close": 16.39, "volume": 18101.0}, {"date": "2026-05-28", "close": 16.64, "volume": 29831.0}, {"date": "2026-05-29", "close": 16.54, "volume": 12438.0}, {"date": "2026-06-01", "close": 16.75, "volume": 50706.0}, {"date": "2026-06-02", "close": 16.47, "volume": 24463.0}, {"date": "2026-06-03", "close": 16.46, "volume": 13875.0}, {"date": "2026-06-04", "close": 16.4442, "volume": 16121.0}, {"date": "2026-06-05", "close": 16.34, "volume": 5805.0}, {"date": "2026-06-08", "close": 16.3392, "volume": 5727.0}, {"date": "2026-06-09", "close": 16.34, "volume": 11963.0}, {"date": "2026-06-10", "close": 16.27, "volume": 12062.0}, {"date": "2026-06-11", "close": 16.33, "volume": 5792.0}, {"date": "2026-06-12", "close": 16.33, "volume": 5257.0}, {"date": "2026-06-15", "close": 16.3, "volume": 19686.0}, {"date": "2026-06-16", "close": 16.3699, "volume": 27355.0}, {"date": "2026-06-17", "close": 16.3, "volume": 24485.0}, {"date": "2026-06-18", "close": 16.3, "volume": 5802.0}, {"date": "2026-06-22", "close": 16.12, "volume": 11928.0}, {"date": "2026-06-23", "close": 16.05, "volume": 11202.0}, {"date": "2026-06-24", "close": 15.84, "volume": 10844.0}, {"date": "2026-06-25", "close": 15.99, "volume": 21111.0}, {"date": "2026-06-26", "close": 15.82, "volume": 11611.0}, {"date": "2026-06-29", "close": 15.75, "volume": 22736.0}, {"date": "2026-06-30", "close": 15.42, "volume": 165981.0}, {"date": "2026-07-01", "close": 15.64, "volume": 31793.0}, {"date": "2026-07-02", "close": 15.84, "volume": 18782.0}, {"date": "2026-07-06", "close": 15.975, "volume": 14311.0}, {"date": "2026-07-07", "close": 15.91, "volume": 21862.0}, {"date": "2026-07-08", "close": 16.0, "volume": 37300.0}, {"date": "2026-07-09", "close": 16.2999, "volume": 15174.0}, {"date": "2026-07-10", "close": 16.08, "volume": 12434.0}, {"date": "2026-07-13", "close": 16.16, "volume": 6351.0}, {"date": "2026-07-14", "close": 16.22, "volume": 8623.0}, {"date": "2026-07-15", "close": 16.2081, "volume": 5132.0}, {"date": "2026-07-16", "close": 16.265, "volume": 16555.0}, {"date": "2026-07-17", "close": 16.25, "volume": 20644.0}, {"date": "2026-07-20", "close": 16.29, "volume": 11745.0}, {"date": "2026-07-21", "close": 16.313, "volume": 11270.0}, {"date": "2026-07-22", "close": 16.29, "volume": 4809.0}, {"date": "2026-07-23", "close": 16.16, "volume": 11063.0}, {"date": "2026-07-24", "close": 16.208, "volume": 13014.0}], "refreshing": true}